Bed Bath & Beyond (NQ: BBBY )

3.520 -0.020 (-0.57%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 58.97 59.34 58.60 59.13 2,927,467 +0.37(+0.62%)
Feb 27, 2014 58.94 59.45 58.31 58.77 4,514,813 -0.65(-1.09%)
Feb 26, 2014 58.74 59.68 58.72 59.41 4,190,697 +0.83(+1.41%)
Feb 25, 2014 57.78 58.74 57.41 58.58 6,662,738 +1.05(+1.82%)
Feb 24, 2014 56.78 57.67 56.66 57.54 2,394,497 +0.87(+1.54%)
Feb 21, 2014 56.62 56.92 56.20 56.66 2,883,345 -0.12(-0.22%)
Feb 20, 2014 57.32 57.68 56.65 56.79 2,629,996 -0.31(-0.55%)
Feb 19, 2014 57.00 57.47 56.73 57.10 2,478,795 -0.17(-0.30%)
Feb 18, 2014 57.61 57.76 57.08 57.27 2,538,737 -0.24(-0.41%)
Feb 14, 2014 56.45 57.51 57.51 57.51 2,896,129 +0.90(+1.59%)
Feb 13, 2014 56.20 57.00 55.84 56.61 3,277,667 +0.30(+0.53%)
Feb 12, 2014 56.13 56.59 55.87 56.32 3,224,755 +0.31(+0.54%)
Feb 11, 2014 56.31 56.37 55.84 56.01 2,619,802 -0.06(-0.11%)
Feb 10, 2014 55.90 56.67 55.80 56.07 3,060,850 +0.17(+0.31%)
Feb 07, 2014 55.89 56.28 55.17 55.90 3,164,444 +0.10(+0.17%)
Feb 06, 2014 55.00 56.01 55.00 55.80 3,506,472 +0.83(+1.51%)
Feb 05, 2014 55.52 55.62 54.84 54.97 2,580,617 -0.59(-1.07%)
Feb 04, 2014 54.93 55.89 54.79 55.57 3,398,454 +0.92(+1.68%)
Feb 03, 2014 56.16 56.16 54.16 54.65 3,495,848 -1.02(-1.83%)
Jan 31, 2014 55.30 56.23 55.16 55.67 2,421,984 -0.22(-0.39%)
Jan 30, 2014 56.45 56.73 55.80 55.89 2,957,949 -0.22(-0.39%)
Jan 29, 2014 56.57 56.57 55.83 56.11 3,571,137 -0.65(-1.14%)
Jan 28, 2014 56.08 56.93 56.06 56.75 3,297,978 +0.67(+1.20%)
Jan 27, 2014 56.45 56.83 56.08 56.08 2,547,067 -0.24(-0.42%)
Jan 24, 2014 56.95 57.40 56.31 56.32 3,543,077 -0.94(-1.64%)
Jan 23, 2014 56.70 57.49 56.67 57.26 3,796,323 +0.47(+0.83%)
Jan 22, 2014 57.69 57.74 56.46 56.79 4,993,889 -0.80(-1.39%)
Jan 21, 2014 58.01 58.05 57.20 57.59 3,920,774 +0.00(+0.00%)
Jan 17, 2014 58.42 57.59 57.59 57.59 4,729,966 -0.96(-1.64%)
Jan 16, 2014 58.45 58.71 57.60 58.55 3,930,045 -0.17(-0.28%)
Jan 15, 2014 58.15 58.80 57.78 58.71 4,037,246 +0.57(+0.97%)
Jan 14, 2014 59.54 59.61 58.15 58.15 6,417,128 -1.40(-2.36%)
Jan 13, 2014 60.60 60.95 59.29 59.55 5,671,361 -1.43(-2.34%)
Jan 10, 2014 60.96 61.12 60.39 60.98 7,194,782 +0.17(+0.27%)
Jan 09, 2014 62.97 63.00 60.01 60.81 20,106,744 -8.66(-12.46%)
Jan 08, 2014 69.92 69.94 68.88 69.47 4,445,559 +0.41(+0.59%)
Jan 07, 2014 68.66 69.77 68.22 69.06 2,128,849 +0.05(+0.08%)
Jan 06, 2014 69.93 70.36 68.80 69.01 2,505,946 -1.16(-1.65%)
Jan 03, 2014 69.89 70.47 69.40 70.17 1,605,352 +0.39(+0.56%)
Jan 02, 2014 69.91 70.11 69.33 69.78 1,739,918 -0.24(-0.34%)
Dec 31, 2013 69.99 70.01 70.01 70.01 774,526 +0.15(+0.21%)
Dec 30, 2013 69.47 69.98 68.93 69.86 1,012,512 +0.71(+1.02%)
Dec 27, 2013 69.65 69.74 69.01 69.16 796,410 -0.18(-0.26%)
Dec 26, 2013 68.69 69.72 68.69 69.34 1,187,976 +0.77(+1.12%)
Dec 24, 2013 68.29 69.18 68.16 68.57 899,377 +0.20(+0.29%)
Dec 23, 2013 68.07 68.63 67.61 68.37 1,133,534 +0.88(+1.30%)
Dec 20, 2013 67.45 68.19 66.79 67.49 4,221,645 -0.10(-0.14%)
Dec 19, 2013 68.06 68.30 66.94 67.59 2,627,723 -0.82(-1.20%)
Dec 18, 2013 67.44 68.53 67.12 68.41 1,967,879 +1.32(+1.96%)
Dec 17, 2013 67.06 67.48 66.35 67.09 1,456,069 +0.12(+0.18%)
Dec 16, 2013 66.73 67.61 66.73 66.97 1,428,803 +0.25(+0.38%)
Dec 13, 2013 67.44 67.99 66.66 66.72 1,268,602 +0.00(+0.00%)
Dec 12, 2013 66.87 67.43 66.46 66.72 1,246,168 -0.63(-0.93%)
Dec 11, 2013 68.00 68.39 67.31 67.34 1,333,314 -0.67(-0.99%)
Dec 10, 2013 67.33 68.54 67.33 68.02 1,785,647 +0.29(+0.42%)
Dec 09, 2013 68.11 68.41 67.65 67.73 1,695,853 -0.39(-0.58%)
Dec 06, 2013 67.97 68.24 67.41 68.12 0 +0.82(+1.22%)
Dec 05, 2013 67.15 67.68 67.15 67.30 0 +0.14(+0.21%)
Dec 04, 2013 67.51 68.40 66.76 67.16 2,332,420 -0.97(-1.42%)
Dec 03, 2013 67.49 68.18 67.24 68.13 2,061,083 +0.12(+0.18%)
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.