Bed Bath & Beyond (NQ: BBBY )

3.160 -0.080 (-2.47%)
Streaming Delayed Price Updated: 10:28 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 54.49 55.13 54.06 54.93 3,798,018 +0.47(+0.86%)
Sep 27, 2012 55.12 55.14 54.16 54.46 2,950,029 -0.22(-0.40%)
Sep 26, 2012 54.38 55.01 54.05 54.68 4,499,186 +0.62(+1.15%)
Sep 25, 2012 54.59 54.69 53.98 54.06 5,247,505 +0.05(+0.10%)
Sep 24, 2012 53.76 54.47 53.36 54.00 5,140,496 +0.32(+0.60%)
Sep 21, 2012 54.68 54.84 53.58 53.68 8,185,401 -0.45(-0.82%)
Sep 20, 2012 55.84 56.18 54.02 54.13 16,740,361 -5.85(-9.75%)
Sep 19, 2012 59.92 60.54 59.24 59.98 5,354,774 +0.35(+0.58%)
Sep 18, 2012 61.11 61.12 59.48 59.63 4,788,620 -2.08(-3.36%)
Sep 17, 2012 62.31 62.44 61.51 61.70 2,500,471 -0.72(-1.16%)
Sep 14, 2012 61.56 62.44 61.27 62.43 4,146,118 +1.13(+1.85%)
Sep 13, 2012 60.71 61.73 60.40 61.29 2,618,661 +0.46(+0.76%)
Sep 12, 2012 60.87 61.44 60.71 60.83 2,369,866 +0.38(+0.63%)
Sep 11, 2012 60.44 61.28 60.20 60.45 2,732,677 +0.51(+0.86%)
Sep 10, 2012 60.31 60.60 59.91 59.93 2,395,680 -0.37(-0.62%)
Sep 07, 2012 60.87 60.87 59.85 60.31 1,901,096 -0.44(-0.72%)
Sep 06, 2012 59.11 60.78 59.10 60.74 2,473,471 +2.18(+3.72%)
Sep 05, 2012 58.36 58.97 58.36 58.56 1,407,148 +0.17(+0.28%)
Sep 04, 2012 58.35 58.85 57.75 58.40 1,605,002 -0.17(-0.28%)
Aug 31, 2012 58.83 59.06 58.17 58.56 1,465,906 +0.13(+0.22%)
Aug 30, 2012 58.09 58.66 57.99 58.43 1,305,255 +0.22(+0.37%)
Aug 29, 2012 58.59 58.63 58.09 58.22 1,826,011 +0.22(+0.38%)
Aug 27, 2012 58.08 58.64 57.75 58.00 1,468,880 +0.10(+0.18%)
Aug 24, 2012 57.52 58.00 57.22 57.89 1,857,835 +0.19(+0.33%)
Aug 23, 2012 58.09 58.29 57.60 57.70 1,336,588 -0.37(-0.63%)
Aug 22, 2012 58.07 58.64 57.74 58.07 1,924,497 +0.52(+0.91%)
Aug 21, 2012 57.70 58.02 57.37 57.54 1,517,673 -0.11(-0.20%)
Aug 20, 2012 57.97 58.17 57.54 57.66 1,864,808 -0.38(-0.65%)
Aug 17, 2012 57.54 58.48 57.14 58.03 2,806,452 +0.88(+1.54%)
Aug 16, 2012 55.30 57.80 55.10 57.15 4,096,695 +1.74(+3.13%)
Aug 15, 2012 54.77 55.67 54.64 55.42 1,627,424 +0.43(+0.78%)
Aug 14, 2012 55.74 56.10 54.82 54.99 2,187,905 -0.41(-0.74%)
Aug 13, 2012 55.50 55.57 54.69 55.40 2,561,987 +0.66(+1.21%)
Aug 10, 2012 55.29 55.35 54.32 54.74 1,621,086 -0.68(-1.23%)
Aug 09, 2012 55.91 56.04 55.30 55.42 1,853,987 -0.53(-0.95%)
Aug 08, 2012 54.86 56.54 54.83 55.95 2,495,911 +1.02(+1.86%)
Aug 07, 2012 54.05 55.33 54.02 54.93 1,460,889 +0.84(+1.55%)
Aug 06, 2012 54.57 54.84 53.89 54.09 2,262,277 -0.35(-0.64%)
Aug 03, 2012 53.32 54.75 53.32 54.44 2,980,332 +1.60(+3.02%)
Aug 02, 2012 52.23 53.06 51.80 52.85 2,378,388 +0.32(+0.61%)
Aug 01, 2012 53.66 54.09 52.47 52.52 2,478,775 -0.62(-1.17%)
Jul 31, 2012 54.51 54.59 53.03 53.14 3,495,360 -1.46(-2.67%)
Jul 30, 2012 55.48 55.51 54.41 54.60 2,085,525 -0.87(-1.57%)
Jul 27, 2012 54.34 55.71 53.95 55.47 2,069,810 +1.68(+3.13%)
Jul 26, 2012 53.57 54.00 52.89 53.79 1,747,825 +1.19(+2.27%)
Jul 25, 2012 53.12 53.42 52.36 52.59 1,954,437 -0.53(-1.00%)
Jul 24, 2012 54.04 54.12 52.67 53.12 2,355,186 -0.93(-1.73%)
Jul 23, 2012 52.74 54.26 52.34 54.06 3,030,226 +0.54(+1.01%)
Jul 20, 2012 54.33 54.49 53.48 53.52 2,923,755 -0.79(-1.46%)
Jul 19, 2012 53.85 54.75 53.51 54.31 1,956,943 +0.38(+0.71%)
Jul 18, 2012 53.12 54.71 53.12 53.93 2,733,074 +0.47(+0.88%)
Jul 17, 2012 53.22 53.63 52.60 53.46 2,169,915 +0.55(+1.04%)
Jul 16, 2012 53.05 53.78 52.74 52.91 1,918,594 -0.23(-0.43%)
Jul 13, 2012 52.67 53.80 52.67 53.13 1,984,030 +0.53(+1.01%)
Jul 12, 2012 52.31 53.04 52.10 52.60 2,224,712 -0.16(-0.30%)
Jul 11, 2012 53.31 53.43 52.44 52.76 2,590,262 -0.71(-1.32%)
Jul 10, 2012 53.83 54.32 53.27 53.46 1,984,863 +0.10(+0.18%)
Jul 09, 2012 53.88 54.14 52.99 53.37 2,185,063 -0.56(-1.03%)
Jul 06, 2012 54.06 54.66 53.39 53.93 2,333,974 -0.49(-0.90%)
Jul 05, 2012 54.27 55.36 54.10 54.41 2,709,950 +0.04(+0.08%)
Jul 03, 2012 53.88 54.47 53.65 54.37 1,370,488 +0.65(+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.