Bed Bath & Beyond (NQ: BBBY )

3.520 -0.020 (-0.56%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 55.21 55.66 54.91 55.02 3,113,868 +0.10(+0.17%)
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%)
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.