Bed Bath & Beyond (NQ: BBBY )

3.671 +0.131 (+3.71%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 58.55 58.55 57.34 57.34 3,476,440 -0.83(-1.42%)
Mar 29, 2012 58.22 58.26 57.15 58.17 2,456,616 -0.27(-0.46%)
Mar 28, 2012 58.59 58.83 57.93 58.44 2,611,225 -0.30(-0.50%)
Mar 27, 2012 58.83 59.46 58.63 58.74 2,735,265 +0.12(+0.21%)
Mar 26, 2012 58.10 58.63 57.96 58.62 2,175,847 +0.98(+1.69%)
Mar 23, 2012 57.14 57.76 56.42 57.64 2,260,897 +0.33(+0.58%)
Mar 22, 2012 57.71 58.17 57.20 57.31 3,089,476 -0.44(-0.77%)
Mar 21, 2012 57.29 58.01 56.79 57.75 2,449,646 +0.37(+0.64%)
Mar 20, 2012 57.17 57.53 56.88 57.39 2,739,907 -0.08(-0.14%)
Mar 19, 2012 56.67 57.74 56.00 57.47 3,204,568 -0.10(-0.18%)
Mar 16, 2012 57.00 57.81 57.00 57.57 3,625,820 +0.42(+0.73%)
Mar 15, 2012 57.15 57.41 56.40 57.15 2,510,972 +0.07(+0.12%)
Mar 14, 2012 54.87 57.24 54.64 57.08 6,985,290 +2.55(+4.67%)
Mar 13, 2012 54.58 54.59 53.80 54.54 2,331,639 +0.23(+0.43%)
Mar 12, 2012 54.50 54.57 54.14 54.31 1,922,207 -0.33(-0.60%)
Mar 09, 2012 54.68 54.91 54.27 54.63 2,160,211 -0.04(-0.08%)
Mar 08, 2012 54.18 54.92 54.02 54.68 3,355,343 +0.85(+1.57%)
Mar 07, 2012 53.64 54.06 53.34 53.83 3,347,398 +0.20(+0.37%)
Mar 06, 2012 53.22 53.88 53.22 53.63 2,819,356 -0.19(-0.36%)
Mar 05, 2012 53.39 54.09 53.05 53.82 2,803,701 +0.78(+1.46%)
Mar 02, 2012 52.77 53.19 52.60 53.05 2,357,733 +0.44(+0.85%)
Mar 01, 2012 52.13 52.72 52.13 52.60 3,682,797 +0.51(+0.99%)
Feb 29, 2012 52.27 52.44 51.88 52.09 3,634,661 -0.23(-0.43%)
Feb 28, 2012 52.44 52.45 51.89 52.31 3,742,482 -0.07(-0.13%)
Feb 27, 2012 52.19 52.61 51.63 52.38 4,055,431 -0.24(-0.45%)
Feb 24, 2012 52.91 52.97 52.31 52.62 2,474,223 -0.05(-0.10%)
Feb 23, 2012 52.03 52.97 52.03 52.67 3,485,797 +0.68(+1.31%)
Feb 22, 2012 51.57 52.33 51.57 51.99 2,740,942 +0.34(+0.66%)
Feb 21, 2012 52.04 52.73 51.43 51.65 3,273,881 -0.20(-0.39%)
Feb 17, 2012 50.73 51.97 50.73 51.85 4,728,256 +1.16(+2.29%)
Feb 16, 2012 50.61 51.01 50.20 50.69 5,685,183 +0.17(+0.35%)
Feb 15, 2012 52.23 52.35 50.50 50.52 5,608,767 -1.59(-3.05%)
Feb 14, 2012 50.74 52.16 50.69 52.10 4,240,952 +0.34(+0.65%)
Feb 13, 2012 51.96 52.16 51.51 51.77 2,459,730 +0.34(+0.67%)
Feb 10, 2012 51.48 51.85 50.45 51.42 5,495,131 -1.04(-1.98%)
Feb 09, 2012 53.07 53.27 52.20 52.46 4,424,141 -0.81(-1.52%)
Feb 08, 2012 53.44 53.94 53.25 53.27 3,361,092 -0.26(-0.48%)
Feb 07, 2012 53.66 53.83 53.35 53.53 4,511,122 -0.52(-0.96%)
Feb 06, 2012 54.85 54.92 53.93 54.05 1,953,123 -1.01(-1.84%)
Feb 03, 2012 54.38 55.13 54.19 55.06 2,595,955 +1.25(+2.32%)
Feb 02, 2012 53.95 54.40 53.74 53.81 2,297,117 +0.07(+0.13%)
Feb 01, 2012 53.42 54.28 53.41 53.74 3,548,591 +0.82(+1.55%)
Jan 31, 2012 53.66 53.73 52.46 52.92 3,215,866 -0.54(-1.01%)
Jan 30, 2012 54.18 54.18 52.67 53.46 2,730,454 -1.06(-1.95%)
Jan 27, 2012 53.86 54.73 53.86 54.53 1,482,242 +0.24(+0.45%)
Jan 26, 2012 55.21 55.21 53.92 54.28 2,742,033 -0.58(-1.06%)
Jan 25, 2012 54.71 54.99 53.90 54.87 2,515,516 +0.07(+0.13%)
Jan 24, 2012 54.02 54.99 53.91 54.80 2,592,060 +0.73(+1.35%)
Jan 23, 2012 53.83 54.29 53.45 54.07 2,392,256 +0.25(+0.47%)
Jan 20, 2012 55.18 55.45 53.62 53.81 3,154,323 -1.28(-2.33%)
Jan 19, 2012 54.13 55.21 53.73 55.09 4,127,233 +1.30(+2.41%)
Jan 18, 2012 52.10 54.00 52.00 53.80 3,333,361 +1.63(+3.13%)
Jan 17, 2012 52.01 52.44 51.87 52.17 2,976,445 +0.71(+1.37%)
Jan 13, 2012 51.90 52.23 51.35 51.46 3,022,388 -0.68(-1.30%)
Jan 12, 2012 52.50 52.56 51.20 52.14 4,269,471 -0.87(-1.64%)
Jan 11, 2012 52.96 53.43 52.84 53.01 2,050,799 +0.14(+0.26%)
Jan 10, 2012 52.41 52.91 52.15 52.87 3,202,962 +0.86(+1.66%)
Jan 09, 2012 52.31 52.51 51.42 52.01 1,898,349 -0.25(-0.48%)
Jan 06, 2012 52.29 52.53 51.87 52.26 3,205,142 +0.17(+0.33%)
Jan 05, 2012 51.62 52.31 51.32 52.09 2,657,236 +0.26(+0.50%)
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.