Bed Bath & Beyond (NQ: BBBY )

22.95 USD -0.51 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 57.61 58.14 56.81 57.68 2,609,149 +0.23(+0.40%)
Oct 26, 2012 58.29 57.45 57.45 57.45 2,433,900 -0.92(-1.58%)
Oct 25, 2012 57.70 58.63 57.65 58.37 2,845,685 +1.09(+1.90%)
Oct 24, 2012 59.14 59.16 57.20 57.28 4,823,258 -1.64(-2.78%)
Oct 23, 2012 60.36 60.37 58.61 58.92 3,282,182 -1.32(-2.19%)
Oct 19, 2012 61.02 61.05 59.68 60.24 3,191,750 -0.77(-1.27%)
Oct 18, 2012 61.13 61.40 60.58 61.01 2,256,402 -0.24(-0.38%)
Oct 17, 2012 61.40 62.31 61.15 61.25 2,766,551 +0.25(+0.41%)
Oct 16, 2012 60.51 61.05 59.90 61.00 3,995,408 +0.68(+1.13%)
Oct 15, 2012 61.51 61.74 60.08 60.32 3,373,008 -1.13(-1.84%)
Oct 12, 2012 61.36 61.83 61.08 61.45 1,976,641 -0.12(-0.19%)
Oct 11, 2012 62.01 62.30 61.17 61.57 2,125,636 +0.14(+0.23%)
Oct 10, 2012 61.93 62.15 61.31 61.43 1,904,542 -0.27(-0.44%)
Oct 09, 2012 62.54 62.74 61.62 61.70 2,602,805 -0.84(-1.34%)
Oct 08, 2012 61.46 62.57 61.46 62.54 3,656,763 +0.94(+1.53%)
Oct 05, 2012 62.20 62.44 61.35 61.60 3,700,819 -0.32(-0.52%)
Oct 04, 2012 62.15 62.50 61.62 61.92 3,088,602 -0.17(-0.27%)
Oct 03, 2012 62.71 62.97 62.00 62.08 2,601,778 -0.19(-0.31%)
Oct 02, 2012 63.80 63.80 61.70 62.28 3,554,786 -0.83(-1.32%)
Oct 01, 2012 63.32 63.84 62.98 63.11 2,714,944 +0.11(+0.17%)
Sep 28, 2012 62.50 63.23 62.00 63.00 3,311,446 +0.54(+0.86%)
Sep 27, 2012 63.22 63.24 62.12 62.46 2,572,095 -0.25(-0.40%)
Sep 26, 2012 62.37 63.09 61.99 62.71 3,922,786 +0.71(+1.15%)
Sep 25, 2012 62.61 62.72 61.91 62.00 4,575,236 +0.06(+0.10%)
Sep 24, 2012 61.66 62.48 61.20 61.94 4,481,936 +0.37(+0.60%)
Sep 21, 2012 62.72 62.90 61.45 61.57 7,136,752 -0.51(-0.82%)
Sep 20, 2012 64.04 64.43 61.96 62.08 14,595,718 -6.71(-9.75%)
Sep 19, 2012 68.72 69.43 67.94 68.79 4,668,763 +0.40(+0.58%)
Sep 18, 2012 70.09 70.10 68.22 68.39 4,175,140 -2.38(-3.36%)
Sep 17, 2012 71.46 71.61 70.55 70.77 2,180,131 -0.83(-1.16%)
Sep 14, 2012 70.60 71.61 70.27 71.60 3,614,950 +1.30(+1.85%)
Sep 13, 2012 69.63 70.80 69.27 70.30 2,283,179 +0.53(+0.76%)
Sep 12, 2012 69.81 70.47 69.63 69.77 2,066,258 +0.44(+0.63%)
Sep 11, 2012 69.32 70.29 69.04 69.33 2,382,588 +0.59(+0.86%)
Sep 10, 2012 69.17 69.50 68.71 68.74 2,088,765 -0.43(-0.62%)
Sep 07, 2012 69.81 69.81 68.64 69.17 1,657,543 -0.50(-0.72%)
Sep 06, 2012 67.79 69.71 67.78 69.67 2,156,590 +2.50(+3.72%)
Sep 05, 2012 66.93 67.63 66.93 67.17 1,226,876 +0.19(+0.28%)
Sep 04, 2012 66.92 67.50 66.23 66.98 1,399,382 -0.19(-0.28%)
Aug 31, 2012 67.47 67.74 66.72 67.17 1,278,106 +0.15(+0.22%)
Aug 30, 2012 66.63 67.28 66.51 67.02 1,138,036 +0.25(+0.37%)
Aug 29, 2012 67.20 67.24 66.62 66.77 1,592,077 +0.25(+0.38%)
Aug 27, 2012 66.61 67.26 66.23 66.52 1,280,699 +0.12(+0.18%)
Aug 24, 2012 65.97 66.52 65.63 66.40 1,619,824 +0.22(+0.33%)
Aug 23, 2012 66.62 66.86 66.06 66.18 1,165,355 -0.42(-0.63%)
Aug 22, 2012 66.60 67.26 66.22 66.60 1,677,946 +0.60(+0.91%)
Aug 21, 2012 66.18 66.55 65.80 66.00 1,323,241 -0.13(-0.20%)
Aug 20, 2012 66.49 66.72 65.99 66.13 1,625,904 -0.43(-0.65%)
Aug 17, 2012 66.00 67.07 65.54 66.56 2,446,912 +1.01(+1.54%)
Aug 16, 2012 63.42 66.29 63.20 65.55 3,571,859 +1.99(+3.13%)
Aug 15, 2012 62.82 63.85 62.67 63.56 1,418,932 +0.49(+0.78%)
Aug 14, 2012 63.93 64.34 62.87 63.07 1,907,608 -0.47(-0.74%)
Aug 13, 2012 63.65 63.73 62.73 63.54 2,233,766 +0.76(+1.21%)
Aug 10, 2012 63.41 63.48 62.30 62.78 1,413,406 -0.78(-1.23%)
Aug 09, 2012 64.13 64.27 63.43 63.56 1,616,469 -0.61(-0.95%)
Aug 08, 2012 62.92 64.85 62.89 64.17 2,176,155 +1.17(+1.86%)
Aug 07, 2012 61.99 63.46 61.96 63.00 1,273,732 +0.96(+1.55%)
Aug 06, 2012 62.59 62.90 61.81 62.04 1,972,452 -0.40(-0.64%)
Aug 03, 2012 61.16 62.79 61.16 62.44 2,598,516 +1.83(+3.02%)
Aug 02, 2012 59.91 60.86 59.41 60.61 2,073,688 +0.37(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.