Bed Bath & Beyond (NQ: BBBY )

3.210 -0.120 (-3.60%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 50.91 52.31 50.88 51.83 4,292,059 +1.29(+2.54%)
Dec 30, 2011 51.16 51.30 50.54 50.54 1,766,087 -0.57(-1.11%)
Dec 29, 2011 50.50 51.12 50.38 51.11 1,745,432 +0.65(+1.28%)
Dec 28, 2011 50.41 50.71 50.06 50.46 2,864,012 +0.21(+0.42%)
Dec 27, 2011 50.20 50.42 49.77 50.26 4,475,028 +0.16(+0.31%)
Dec 23, 2011 50.42 50.44 49.65 50.10 3,765,589 -3.46(-6.46%)
Dec 21, 2011 54.01 54.41 52.81 53.56 3,549,704 -0.10(-0.19%)
Dec 20, 2011 53.31 54.29 53.31 53.66 3,121,588 +0.76(+1.43%)
Dec 19, 2011 53.30 53.89 52.78 52.91 2,449,003 -0.47(-0.88%)
Dec 16, 2011 53.77 54.35 53.14 53.38 4,191,596 +0.04(+0.08%)
Dec 15, 2011 53.18 53.79 52.71 53.33 1,751,239 +0.44(+0.84%)
Dec 14, 2011 53.25 53.31 52.45 52.89 1,819,268 -0.41(-0.77%)
Dec 13, 2011 54.73 54.73 53.03 53.30 1,599,720 -1.16(-2.13%)
Dec 12, 2011 54.86 54.86 54.02 54.46 1,860,016 -0.66(-1.20%)
Dec 09, 2011 54.39 55.26 54.23 55.12 1,612,745 +1.09(+2.02%)
Dec 08, 2011 54.32 54.68 53.95 54.03 2,821,674 -0.75(-1.37%)
Dec 07, 2011 53.75 55.04 53.65 54.78 2,408,703 +0.83(+1.54%)
Dec 06, 2011 54.37 54.55 53.72 53.95 1,374,651 -0.28(-0.51%)
Dec 05, 2011 53.80 54.27 53.47 54.23 2,104,751 +1.21(+2.29%)
Dec 02, 2011 52.95 53.40 52.83 53.02 1,553,949 +0.61(+1.16%)
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.