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 (%)
Sep 30, 2014 57.42 57.75 57.20 57.40 2,620,032 -0.32(-0.56%)
Sep 29, 2014 58.04 58.04 57.33 57.72 2,809,794 -0.44(-0.75%)
Sep 26, 2014 57.83 58.49 57.83 58.15 2,624,441 +0.54(+0.94%)
Sep 25, 2014 58.59 58.91 57.41 57.61 5,261,942 -1.09(-1.86%)
Sep 24, 2014 57.98 58.80 57.11 58.70 13,397,136 +4.05(+7.40%)
Sep 23, 2014 54.66 55.31 54.48 54.66 7,117,539 -0.87(-1.57%)
Sep 22, 2014 55.69 55.97 55.20 55.53 4,314,196 -0.14(-0.25%)
Sep 19, 2014 55.80 56.10 55.38 55.67 4,800,460 -0.12(-0.22%)
Sep 18, 2014 55.35 56.54 55.35 55.79 4,927,926 -0.61(-1.08%)
Sep 17, 2014 56.87 57.20 56.38 56.40 3,919,013 -0.72(-1.27%)
Sep 16, 2014 56.59 57.20 56.32 57.13 1,977,182 +0.34(+0.60%)
Sep 15, 2014 56.80 57.05 56.51 56.79 1,996,959 +0.02(+0.03%)
Sep 12, 2014 56.86 57.13 56.64 56.77 2,145,937 -0.12(-0.21%)
Sep 11, 2014 57.18 57.54 56.85 56.89 2,347,334 -0.38(-0.67%)
Sep 10, 2014 56.67 57.40 56.39 57.27 2,475,450 +0.66(+1.17%)
Sep 09, 2014 56.52 56.87 56.37 56.61 2,587,393 +0.10(+0.17%)
Sep 08, 2014 56.95 57.11 56.27 56.52 2,378,341 -0.60(-1.05%)
Sep 05, 2014 56.53 57.18 56.17 57.12 1,746,792 +0.39(+0.69%)
Sep 04, 2014 56.03 56.79 56.03 56.73 2,443,653 +0.56(+0.99%)
Sep 03, 2014 56.14 56.44 55.71 56.17 1,792,032 +0.23(+0.41%)
Sep 02, 2014 56.11 56.34 55.72 55.94 2,472,213 -0.09(-0.16%)
Aug 29, 2014 56.31 56.03 56.03 56.03 1,751,601 -0.04(-0.08%)
Aug 28, 2014 55.77 56.24 55.07 56.07 2,762,135 -0.19(-0.34%)
Aug 27, 2014 55.71 56.41 55.71 56.26 1,839,162 +0.29(+0.51%)
Aug 26, 2014 56.06 56.22 55.69 55.98 1,874,650 -0.12(-0.22%)
Aug 25, 2014 56.19 56.38 55.93 56.10 2,008,269 +0.27(+0.48%)
Aug 22, 2014 55.64 55.98 55.36 55.83 1,644,846 +0.25(+0.46%)
Aug 21, 2014 54.79 55.91 54.79 55.57 1,708,574 +0.02(+0.03%)
Aug 20, 2014 54.97 55.70 54.75 55.56 2,397,596 +0.41(+0.74%)
Aug 19, 2014 54.79 55.36 54.75 55.15 2,321,701 +0.75(+1.38%)
Aug 18, 2014 54.40 54.58 54.07 54.40 1,706,327 +0.42(+0.78%)
Aug 15, 2014 54.83 54.83 53.73 53.98 2,139,216 -0.56(-1.02%)
Aug 14, 2014 54.17 54.55 53.97 54.54 1,935,411 +0.58(+1.08%)
Aug 13, 2014 53.51 54.33 53.51 53.95 1,785,195 -0.42(-0.77%)
Aug 12, 2014 54.67 54.71 54.15 54.37 1,460,452 -0.21(-0.38%)
Aug 11, 2014 54.37 54.86 54.15 54.58 2,038,169 +0.48(+0.89%)
Aug 08, 2014 53.49 54.08 53.46 54.10 2,793,171 +0.68(+1.27%)
Aug 07, 2014 54.28 54.34 53.34 53.42 3,027,996 -0.52(-0.97%)
Aug 06, 2014 53.31 54.14 53.21 53.94 2,795,371 +0.32(+0.60%)
Aug 05, 2014 53.80 54.11 53.26 53.62 3,211,346 -0.17(-0.32%)
Aug 04, 2014 53.75 54.04 53.53 53.80 2,959,153 +0.08(+0.15%)
Aug 01, 2014 54.31 54.88 53.70 53.72 4,587,970 -1.46(-2.65%)
Jul 31, 2014 55.26 55.77 54.96 55.18 3,836,038 -0.58(-1.03%)
Jul 30, 2014 55.20 55.91 54.91 55.76 4,137,782 +0.80(+1.46%)
Jul 29, 2014 54.35 55.27 54.28 54.96 3,157,005 +0.65(+1.19%)
Jul 28, 2014 54.40 54.55 54.05 54.31 2,307,568 -0.19(-0.35%)
Jul 25, 2014 53.98 54.56 53.78 54.50 2,504,525 +0.35(+0.64%)
Jul 24, 2014 53.87 54.55 53.87 54.15 2,070,236 +0.27(+0.50%)
Jul 23, 2014 53.56 53.94 53.40 53.88 3,233,023 +0.26(+0.49%)
Jul 22, 2014 53.64 53.98 53.50 53.62 3,803,970 +0.04(+0.08%)
Jul 21, 2014 53.56 53.84 53.50 53.58 2,564,023 -0.17(-0.32%)
Jul 18, 2014 53.30 53.75 53.05 53.75 3,492,582 +0.56(+1.05%)
Jul 17, 2014 52.99 53.68 52.75 53.19 8,611,161 +0.13(+0.25%)
Jul 16, 2014 53.39 53.59 52.76 53.06 5,371,103 -0.17(-0.31%)
Jul 15, 2014 52.80 53.46 52.66 53.23 7,774,859 +0.80(+1.53%)
Jul 14, 2014 52.45 52.65 51.80 52.43 4,864,599 +0.45(+0.87%)
Jul 11, 2014 50.89 52.07 50.46 51.97 6,938,799 +1.12(+2.19%)
Jul 10, 2014 51.00 51.21 50.76 50.86 2,980,941 -0.75(-1.45%)
Jul 09, 2014 51.95 52.00 51.24 51.61 3,604,456 -0.11(-0.22%)
Jul 08, 2014 51.69 52.27 51.60 51.72 5,260,417 +0.05(+0.10%)
Jul 07, 2014 51.75 52.02 51.36 51.67 6,539,279 -0.08(-0.15%)
Jul 03, 2014 50.57 51.75 51.75 51.75 5,073,588 +1.35(+2.68%)
Jul 02, 2014 50.44 50.75 50.09 50.40 2,937,780 -0.07(-0.14%)
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.