Bed Bath & Beyond (NQ: BBBY )

25.01 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 63.43 64.49 63.26 63.85 2,111,699 -0.25(-0.39%)
Jan 30, 2014 64.74 65.07 64.00 64.10 2,579,000 -0.25(-0.39%)
Jan 29, 2014 64.88 64.88 64.03 64.35 3,113,631 -0.74(-1.14%)
Jan 28, 2014 64.32 65.30 64.30 65.09 2,875,467 +0.77(+1.20%)
Jan 27, 2014 64.75 65.18 64.32 64.32 2,220,757 -0.27(-0.42%)
Jan 24, 2014 65.32 65.83 64.58 64.59 3,089,166 -1.08(-1.64%)
Jan 23, 2014 65.03 65.94 65.00 65.67 3,309,968 +0.54(+0.83%)
Jan 22, 2014 66.17 66.22 64.76 65.13 4,354,111 -0.92(-1.39%)
Jan 21, 2014 66.53 66.58 65.60 66.05 3,418,476 +0.00(+0.00%)
Jan 17, 2014 67.00 66.05 66.05 66.05 4,124,000 -1.10(-1.64%)
Jan 16, 2014 67.04 67.34 66.06 67.15 3,426,559 -0.19(-0.28%)
Jan 15, 2014 66.69 67.44 66.27 67.34 3,520,026 +0.65(+0.97%)
Jan 14, 2014 68.29 68.37 66.69 66.69 5,595,016 -1.61(-2.36%)
Jan 13, 2014 69.51 69.90 68.00 68.30 4,944,791 -1.64(-2.34%)
Jan 10, 2014 69.92 70.10 69.26 69.94 6,273,043 +0.19(+0.27%)
Jan 09, 2014 72.22 72.26 68.83 69.75 17,530,826 -9.93(-12.46%)
Jan 08, 2014 80.19 80.22 79.00 79.68 3,876,029 +0.47(+0.59%)
Jan 07, 2014 78.75 80.03 78.24 79.21 1,856,118 +0.06(+0.08%)
Jan 06, 2014 80.20 80.70 78.91 79.15 2,184,904 -1.33(-1.65%)
Jan 03, 2014 80.16 80.82 79.60 80.48 1,399,687 +0.45(+0.56%)
Jan 02, 2014 80.18 80.41 79.52 80.03 1,517,014 -0.27(-0.34%)
Dec 31, 2013 80.27 80.30 80.30 80.30 675,300 +0.17(+0.21%)
Dec 30, 2013 79.68 80.26 79.06 80.13 882,797 +0.81(+1.02%)
Dec 27, 2013 79.88 79.99 79.15 79.32 694,381 -0.21(-0.26%)
Dec 26, 2013 78.78 79.96 78.78 79.53 1,035,782 +0.88(+1.12%)
Dec 24, 2013 78.32 79.34 78.18 78.65 784,156 +0.23(+0.29%)
Dec 23, 2013 78.07 78.71 77.55 78.42 988,315 +1.01(+1.30%)
Dec 20, 2013 77.36 78.21 76.61 77.41 3,680,801 -0.11(-0.14%)
Dec 19, 2013 78.06 78.33 76.78 77.52 2,291,080 -0.94(-1.20%)
Dec 18, 2013 77.35 78.60 76.98 78.46 1,715,770 +1.51(+1.96%)
Dec 17, 2013 76.91 77.40 76.10 76.95 1,269,529 +0.14(+0.18%)
Dec 16, 2013 76.54 77.55 76.54 76.81 1,245,756 +0.29(+0.38%)
Dec 13, 2013 77.35 77.98 76.45 76.52 1,106,079 +0.00(+0.00%)
Dec 12, 2013 76.70 77.34 76.23 76.52 1,086,519 -0.72(-0.93%)
Dec 11, 2013 77.99 78.44 77.20 77.24 1,162,501 -0.77(-0.99%)
Dec 10, 2013 77.22 78.61 77.22 78.01 1,556,884 +0.33(+0.42%)
Dec 09, 2013 78.12 78.46 77.59 77.68 1,478,594 -0.45(-0.58%)
Dec 06, 2013 77.96 78.27 77.31 78.13 0 +0.94(+1.22%)
Dec 05, 2013 77.02 77.63 77.02 77.19 0 +0.16(+0.21%)
Dec 04, 2013 77.43 78.45 76.57 77.03 2,033,609 -1.11(-1.42%)
Dec 03, 2013 77.41 78.20 77.12 78.14 1,797,034 +0.14(+0.18%)
Dec 02, 2013 78.23 78.71 77.61 78.00 1,353,351 -0.03(-0.04%)
Nov 29, 2013 78.45 78.87 77.70 78.03 0 -0.27(-0.34%)
Nov 27, 2013 78.37 78.88 77.88 78.30 0 -0.28(-0.36%)
Nov 26, 2013 77.74 78.88 77.56 78.58 1,516,586 +0.86(+1.11%)
Nov 25, 2013 78.30 78.41 77.44 77.72 1,458,544 +0.26(+0.34%)
Nov 22, 2013 76.84 77.58 76.40 77.46 0 +0.62(+0.81%)
Nov 21, 2013 76.79 77.29 76.06 76.84 1,158,978 +0.47(+0.62%)
Nov 20, 2013 77.67 77.67 76.22 76.37 0 -0.82(-1.06%)
Nov 19, 2013 76.89 77.76 76.59 77.19 998,337 +0.01(+0.01%)
Nov 18, 2013 78.28 78.28 76.91 77.18 1,205,331 -0.98(-1.25%)
Nov 15, 2013 77.92 78.30 77.58 78.16 0 +0.06(+0.08%)
Nov 14, 2013 78.40 78.54 77.70 78.10 1,077,381 -0.06(-0.08%)
Nov 13, 2013 76.33 78.94 76.14 78.16 1,972,279 +1.74(+2.28%)
Nov 12, 2013 76.52 77.24 76.14 76.42 0 -0.14(-0.18%)
Nov 11, 2013 75.75 76.62 75.54 76.56 0 +0.80(+1.06%)
Nov 08, 2013 75.27 75.82 75.04 75.76 0 +0.27(+0.36%)
Nov 07, 2013 76.21 77.22 75.20 75.49 1,955,600 -0.51(-0.67%)
Nov 06, 2013 76.69 77.22 75.26 76.00 2,242,059 -1.37(-1.77%)
Nov 05, 2013 76.91 77.90 76.12 77.37 1,525,132 +0.38(+0.49%)
Nov 04, 2013 76.81 77.23 76.08 76.99 1,203,799 +0.08(+0.10%)
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.