Bed Bath & Beyond (NQ: BBBY )

3.330 +0.060 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 47.67 48.75 47.67 48.75 2,164,367 +0.87(+1.82%)
Dec 28, 2012 48.31 48.39 47.83 47.88 1,967,742 -0.43(-0.88%)
Dec 27, 2012 48.08 48.43 47.51 48.30 2,787,170 +0.14(+0.29%)
Dec 26, 2012 48.66 48.76 47.95 48.16 2,819,208 -0.37(-0.75%)
Dec 24, 2012 48.55 48.73 48.31 48.53 1,082,826 -0.05(-0.11%)
Dec 21, 2012 48.65 48.77 48.27 48.58 7,339,314 -0.56(-1.14%)
Dec 20, 2012 49.81 49.81 47.37 49.14 18,831,558 -3.42(-6.50%)
Dec 19, 2012 52.75 53.00 51.92 52.56 5,303,069 -0.10(-0.18%)
Dec 18, 2012 51.48 52.65 51.24 52.65 3,220,385 +1.22(+2.37%)
Dec 17, 2012 51.02 51.48 50.70 51.43 3,231,033 +0.67(+1.32%)
Dec 14, 2012 50.55 50.94 50.55 50.76 2,645,013 +0.05(+0.10%)
Dec 13, 2012 50.73 51.03 50.38 50.71 3,715,532 -0.02(-0.03%)
Dec 12, 2012 50.92 51.15 50.25 50.73 3,976,539 -0.06(-0.12%)
Dec 11, 2012 51.17 51.36 50.60 50.79 3,855,147 +0.36(+0.71%)
Dec 10, 2012 50.69 50.91 50.28 50.43 2,189,021 -0.32(-0.64%)
Dec 07, 2012 51.08 51.31 50.33 50.75 2,844,138 +0.30(+0.59%)
Dec 06, 2012 50.01 50.55 49.97 50.46 1,927,559 +0.24(+0.47%)
Dec 05, 2012 50.87 50.98 49.42 50.22 3,315,590 -0.45(-0.89%)
Dec 04, 2012 51.20 51.43 50.37 50.67 2,162,993 -0.52(-1.02%)
Nov 30, 2012 51.28 51.51 50.84 51.20 2,115,641 +0.00(+0.00%)
Nov 29, 2012 51.89 51.95 50.99 51.20 2,455,931 -0.87(-1.67%)
Nov 28, 2012 51.27 52.10 51.10 52.07 1,698,099 +0.58(+1.12%)
Nov 27, 2012 51.33 51.79 51.32 51.49 1,573,860 +0.13(+0.25%)
Nov 26, 2012 52.15 52.32 51.14 51.36 2,406,173 -1.09(-2.08%)
Nov 23, 2012 51.56 52.52 51.55 52.45 1,094,282 +1.06(+2.05%)
Nov 21, 2012 51.15 51.52 50.96 51.40 1,841,566 +0.39(+0.77%)
Nov 20, 2012 50.16 51.01 50.06 51.01 2,402,614 +0.85(+1.69%)
Nov 19, 2012 49.91 50.19 49.34 50.16 2,708,667 +0.99(+2.00%)
Nov 16, 2012 49.62 49.74 48.46 49.17 3,594,465 -0.52(-1.05%)
Nov 15, 2012 49.77 50.33 49.59 49.70 2,463,344 -0.15(-0.30%)
Nov 14, 2012 50.69 51.02 49.78 49.85 2,171,278 -0.69(-1.36%)
Nov 13, 2012 50.13 50.88 49.91 50.53 2,424,566 +0.37(+0.73%)
Nov 12, 2012 50.13 51.01 49.98 50.17 2,172,161 +0.40(+0.81%)
Nov 09, 2012 50.01 50.34 49.37 49.77 3,319,821 -0.63(-1.25%)
Nov 08, 2012 50.40 51.42 50.37 50.40 4,921,308 -0.10(-0.21%)
Nov 07, 2012 50.78 51.07 50.31 50.50 3,624,479 -0.78(-1.53%)
Nov 06, 2012 50.42 51.52 50.28 51.28 2,963,845 +1.12(+2.22%)
Nov 05, 2012 49.78 50.35 49.78 50.17 2,236,614 +0.38(+0.77%)
Nov 02, 2012 50.67 50.67 49.74 49.78 2,372,315 -0.54(-1.07%)
Nov 01, 2012 50.33 50.97 50.16 50.33 2,387,974 +0.03(+0.07%)
Oct 31, 2012 50.23 50.69 49.53 50.29 2,992,528 +0.20(+0.40%)
Oct 26, 2012 50.82 50.09 50.09 50.09 2,791,528 -0.80(-1.58%)
Oct 25, 2012 50.31 51.12 50.26 50.89 3,263,820 +0.95(+1.90%)
Oct 24, 2012 51.56 51.58 49.87 49.94 5,531,970 -1.43(-2.78%)
Oct 23, 2012 52.63 52.64 51.10 51.37 3,764,454 -1.15(-2.19%)
Oct 19, 2012 53.20 53.23 52.03 52.52 3,660,734 -0.68(-1.27%)
Oct 18, 2012 53.30 53.53 52.82 53.20 2,587,949 -0.20(-0.38%)
Oct 17, 2012 53.53 54.33 53.32 53.40 3,173,058 +0.22(+0.41%)
Oct 16, 2012 52.76 53.23 52.23 53.19 4,582,479 +0.59(+1.13%)
Oct 15, 2012 53.63 53.83 52.38 52.59 3,868,626 -0.99(-1.84%)
Oct 12, 2012 53.50 53.91 53.25 53.58 2,267,081 -0.10(-0.19%)
Oct 11, 2012 54.07 54.32 53.33 53.68 2,437,969 +0.12(+0.23%)
Oct 10, 2012 54.00 54.19 53.46 53.56 2,184,388 -0.24(-0.44%)
Oct 09, 2012 54.53 54.70 53.73 53.80 2,985,252 -0.73(-1.34%)
Oct 08, 2012 53.59 54.55 53.59 54.53 4,194,075 +0.82(+1.53%)
Oct 05, 2012 54.23 54.44 53.49 53.71 4,244,604 -0.28(-0.52%)
Oct 04, 2012 54.19 54.49 53.73 53.99 3,542,430 -0.14(-0.27%)
Oct 03, 2012 54.68 54.90 54.06 54.13 2,984,074 -0.17(-0.31%)
Oct 02, 2012 55.63 55.63 53.80 54.30 4,077,113 -0.72(-1.32%)
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.