Bed Bath & Beyond (NQ: BBBY )

30.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 61.55 62.04 60.18 60.24 2,161,214 -0.71(-1.16%)
Jul 31, 2012 62.52 62.61 60.82 60.95 3,047,562 -1.67(-2.67%)
Jul 30, 2012 63.63 63.67 62.40 62.62 1,818,344 -1.00(-1.57%)
Jul 27, 2012 62.32 63.90 61.88 63.62 1,804,643 +1.93(+3.13%)
Jul 26, 2012 61.44 61.94 60.66 61.69 1,523,908 +1.37(+2.27%)
Jul 25, 2012 60.93 61.27 60.05 60.32 1,704,050 -0.61(-1.00%)
Jul 24, 2012 61.98 62.08 60.41 60.93 2,053,458 -1.07(-1.73%)
Jul 23, 2012 60.49 62.23 60.03 62.00 2,642,018 +0.62(+1.01%)
Jul 20, 2012 62.31 62.50 61.34 61.38 2,549,187 -0.91(-1.46%)
Jul 19, 2012 61.76 62.80 61.37 62.29 1,706,235 +0.44(+0.71%)
Jul 18, 2012 60.92 62.75 60.92 61.85 2,382,934 +0.54(+0.88%)
Jul 17, 2012 61.04 61.51 60.33 61.31 1,891,923 +0.63(+1.04%)
Jul 16, 2012 60.85 61.68 60.49 60.68 1,672,799 -0.26(-0.43%)
Jul 13, 2012 60.41 61.70 60.41 60.94 1,729,852 +0.61(+1.01%)
Jul 12, 2012 60.00 60.83 59.76 60.33 1,939,700 -0.18(-0.30%)
Jul 11, 2012 61.14 61.28 60.15 60.51 2,258,418 -0.81(-1.32%)
Jul 10, 2012 61.74 62.30 61.10 61.32 1,730,578 +0.11(+0.18%)
Jul 09, 2012 61.80 62.10 60.78 61.21 1,905,130 -0.64(-1.03%)
Jul 06, 2012 62.00 62.69 61.23 61.85 2,034,964 -0.56(-0.90%)
Jul 05, 2012 62.25 63.50 62.05 62.41 2,362,773 +0.05(+0.08%)
Jul 03, 2012 61.80 62.47 61.53 62.36 1,194,912 +0.75(+1.22%)
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.