Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 67.52 67.81 66.98 67.41 0 -0.16(-0.23%)
Oct 30, 2013 67.06 68.10 66.73 67.57 1,802,700 +0.05(+0.08%)
Oct 29, 2013 66.85 67.68 66.82 67.52 1,764,774 +0.68(+1.02%)
Oct 28, 2013 66.89 67.26 66.51 66.84 960,492 -0.08(-0.12%)
Oct 25, 2013 67.21 67.21 66.70 66.92 0 -0.03(-0.04%)
Oct 24, 2013 67.11 67.36 66.80 66.94 1,065,389 -0.08(-0.12%)
Oct 23, 2013 66.67 67.22 66.59 67.02 1,019,400 +0.10(+0.14%)
Oct 22, 2013 67.34 67.47 66.71 66.93 1,622,302 -0.03(-0.05%)
Oct 21, 2013 66.59 67.21 66.54 66.96 1,044,892 +0.39(+0.59%)
Oct 18, 2013 67.05 67.10 66.49 66.57 2,317,717 -0.24(-0.37%)
Oct 17, 2013 67.00 67.33 66.60 66.81 1,385,813 -0.43(-0.64%)
Oct 16, 2013 67.03 67.31 66.70 67.24 1,164,433 +0.79(+1.19%)
Oct 15, 2013 67.14 67.48 66.20 66.45 1,122,882 -0.92(-1.37%)
Oct 14, 2013 67.18 67.55 66.73 67.37 855,162 -0.05(-0.08%)
Oct 11, 2013 66.23 67.61 66.23 67.42 0 +0.67(+1.01%)
Oct 10, 2013 66.04 66.96 65.91 66.75 1,205,934 +1.40(+2.15%)
Oct 09, 2013 66.36 66.36 65.25 65.35 1,655,055 -0.78(-1.19%)
Oct 08, 2013 66.77 67.05 66.12 66.13 1,516,411 -0.71(-1.06%)
Oct 07, 2013 67.28 67.47 66.73 66.84 1,430,313 -1.14(-1.68%)
Oct 04, 2013 67.39 68.08 67.07 67.98 0 +0.50(+0.74%)
Oct 03, 2013 67.76 68.01 67.16 67.48 1,470,517 -0.58(-0.85%)
Oct 02, 2013 67.54 68.32 67.38 68.06 1,379,949 +0.21(+0.31%)
Oct 01, 2013 67.38 68.23 67.13 67.85 1,460,750 +0.40(+0.59%)
Sep 30, 2013 66.66 67.72 66.63 67.45 1,482,402 +0.11(+0.17%)
Sep 27, 2013 67.34 67.79 67.05 67.34 0 -0.27(-0.40%)
Sep 26, 2013 68.70 68.77 67.15 67.61 4,978,875 +2.89(+4.47%)
Sep 25, 2013 65.04 65.47 64.33 64.71 2,877,621 -0.51(-0.79%)
Sep 24, 2013 65.19 65.56 64.18 65.23 2,281,587 +0.53(+0.82%)
Sep 23, 2013 62.83 65.55 62.67 64.69 2,187,238 -1.11(-1.68%)
Sep 20, 2013 66.12 66.82 65.50 65.80 0 -0.10(-0.16%)
Sep 19, 2013 66.23 66.56 65.72 65.91 2,486,878 -1.20(-1.79%)
Sep 18, 2013 66.28 67.40 65.64 67.11 2,152,518 +1.00(+1.52%)
Sep 17, 2013 65.11 66.56 65.11 66.11 2,175,886 +1.14(+1.76%)
Sep 16, 2013 64.95 65.10 64.34 64.96 0 +0.77(+1.20%)
Sep 13, 2013 63.21 64.48 63.14 64.20 0 +1.33(+2.12%)
Sep 12, 2013 62.93 63.26 62.57 62.86 1,601,391 -0.17(-0.26%)
Sep 11, 2013 62.61 63.26 62.31 63.03 2,218,128 +0.44(+0.71%)
Sep 10, 2013 63.65 63.88 62.46 62.58 2,071,394 -0.58(-0.92%)
Sep 09, 2013 62.71 63.66 62.60 63.17 2,727,962 +0.53(+0.85%)
Sep 06, 2013 63.67 63.67 62.47 62.64 0 -0.73(-1.16%)
Sep 05, 2013 63.23 63.65 62.92 63.37 2,282,252 +0.28(+0.44%)
Sep 04, 2013 64.08 64.35 62.54 63.09 2,930,781 -1.22(-1.90%)
Sep 03, 2013 64.89 65.61 64.00 64.31 1,087,873 +0.02(+0.03%)
Aug 30, 2013 64.49 64.76 64.17 64.29 0 -0.23(-0.35%)
Aug 29, 2013 64.42 65.47 64.40 64.52 1,252,131 -0.31(-0.48%)
Aug 28, 2013 64.28 65.24 64.10 64.83 1,598,909 +0.70(+1.09%)
Aug 27, 2013 64.72 65.01 64.07 64.14 1,512,761 -0.93(-1.43%)
Aug 26, 2013 65.10 65.64 64.97 65.07 1,099,601 +0.19(+0.30%)
Aug 23, 2013 64.55 64.97 64.08 64.88 0 +0.02(+0.03%)
Aug 22, 2013 64.28 65.40 64.28 64.86 888,668 +0.69(+1.07%)
Aug 21, 2013 64.52 64.85 63.93 64.17 0 -0.66(-1.02%)
Aug 20, 2013 64.28 65.18 64.21 64.83 1,633,493 +0.96(+1.50%)
Aug 19, 2013 64.02 64.66 63.71 63.87 1,649,337 -0.17(-0.26%)
Aug 16, 2013 64.19 64.92 63.79 64.04 0 -0.27(-0.42%)
Aug 15, 2013 64.61 65.39 64.04 64.31 2,178,263 -0.74(-1.14%)
Aug 14, 2013 65.83 66.13 64.60 65.05 2,589,853 -1.07(-1.62%)
Aug 13, 2013 66.24 66.40 65.60 66.12 1,172,093 -0.11(-0.17%)
Aug 12, 2013 65.89 67.10 65.83 66.24 2,029,108 -0.05(-0.08%)
Aug 09, 2013 66.66 67.35 66.21 66.29 1,608,942 -0.65(-0.98%)
Aug 08, 2013 66.57 67.14 66.31 66.94 964,608 +0.51(+0.77%)
Aug 07, 2013 67.47 67.51 66.27 66.43 1,476,091 -1.21(-1.79%)
Aug 06, 2013 68.20 68.23 67.09 67.64 2,093,381 -0.52(-0.77%)
Aug 05, 2013 67.41 68.18 67.18 68.16 1,318,700 +0.58(+0.86%)
Aug 02, 2013 66.73 67.82 66.41 67.58 1,624,643 +0.79(+1.19%)
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.