Bed Bath & Beyond (NQ: BBBY )

24.14 USD +0.68 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 48.52 48.25 48.25 48.25 2,131,200 -0.36(-0.74%)
Dec 30, 2015 48.85 49.45 48.52 48.61 1,557,429 -0.28(-0.57%)
Dec 29, 2015 48.79 49.49 48.55 48.89 2,113,464 +0.16(+0.33%)
Dec 28, 2015 48.75 48.99 48.26 48.73 2,261,094 -0.22(-0.45%)
Dec 24, 2015 48.75 48.95 48.95 48.95 2,301,700 -0.02(-0.04%)
Dec 23, 2015 48.12 49.55 47.98 48.97 7,791,559 -2.35(-4.58%)
Dec 22, 2015 50.64 51.47 50.08 51.32 2,033,994 +0.96(+1.91%)
Dec 21, 2015 50.61 50.73 50.08 50.36 1,653,552 +0.20(+0.40%)
Dec 18, 2015 52.24 52.24 49.98 50.16 6,183,741 -1.55(-3.00%)
Dec 17, 2015 53.44 53.64 51.69 51.71 2,373,434 -1.87(-3.48%)
Dec 16, 2015 52.72 53.69 52.67 53.58 1,496,999 +0.79(+1.49%)
Dec 15, 2015 52.53 53.17 52.31 52.79 2,208,328 +0.59(+1.13%)
Dec 14, 2015 53.53 53.53 51.64 52.20 1,995,431 -0.43(-0.82%)
Dec 11, 2015 53.03 53.38 52.51 52.63 1,793,330 -1.25(-2.32%)
Dec 10, 2015 53.54 54.41 53.15 53.88 1,759,076 +0.46(+0.86%)
Dec 09, 2015 53.43 54.88 53.18 53.42 1,844,112 -0.43(-0.80%)
Dec 08, 2015 53.88 54.69 53.50 53.85 2,380,198 -0.47(-0.87%)
Dec 07, 2015 54.41 54.72 53.96 54.32 2,050,425 -0.07(-0.13%)
Dec 04, 2015 53.40 54.66 53.24 54.39 2,229,850 +1.03(+1.93%)
Dec 03, 2015 53.54 53.68 52.45 53.36 2,848,865 -0.38(-0.71%)
Dec 02, 2015 54.19 54.87 53.64 53.74 2,319,512 -0.14(-0.26%)
Dec 01, 2015 54.51 54.75 53.28 53.88 2,641,774 -0.64(-1.17%)
Nov 30, 2015 55.44 55.58 54.14 54.52 2,847,504 -0.91(-1.64%)
Nov 27, 2015 55.18 55.52 55.03 55.43 970,580 +0.30(+0.54%)
Nov 25, 2015 53.78 55.13 55.13 55.13 2,583,200 +1.00(+1.85%)
Nov 24, 2015 52.46 54.53 52.28 54.13 3,694,672 +1.24(+2.34%)
Nov 23, 2015 53.91 53.91 52.62 52.89 2,222,411 -0.73(-1.36%)
Nov 20, 2015 53.81 54.01 53.32 53.62 2,119,491 -0.19(-0.35%)
Nov 19, 2015 54.29 54.30 53.55 53.81 1,307,192 -0.28(-0.52%)
Nov 18, 2015 53.38 54.17 53.12 54.09 2,028,919 +1.02(+1.92%)
Nov 17, 2015 53.38 53.50 52.54 53.07 2,529,632 -0.29(-0.54%)
Nov 16, 2015 53.20 54.07 52.43 53.36 3,160,225 -0.17(-0.32%)
Nov 13, 2015 56.04 56.35 53.46 53.53 3,474,520 -3.14(-5.54%)
Nov 12, 2015 56.61 57.53 56.45 56.67 2,258,178 -0.38(-0.67%)
Nov 11, 2015 59.79 59.79 56.85 57.05 2,947,708 -2.50(-4.20%)
Nov 10, 2015 59.93 60.15 58.52 59.55 1,509,781 -0.56(-0.93%)
Nov 09, 2015 61.08 61.26 60.00 60.11 2,606,271 -1.14(-1.86%)
Nov 06, 2015 60.73 61.31 60.42 61.25 1,894,557 +0.31(+0.51%)
Nov 05, 2015 60.46 60.96 59.69 60.94 1,384,525 +0.71(+1.18%)
Nov 04, 2015 61.14 61.49 60.09 60.23 1,572,723 -1.09(-1.78%)
Nov 03, 2015 59.68 61.38 59.68 61.32 2,462,886 +1.37(+2.29%)
Nov 02, 2015 59.77 60.23 59.00 59.95 1,919,406 +0.32(+0.54%)
Oct 30, 2015 57.93 59.73 57.78 59.63 2,691,195 +1.95(+3.38%)
Oct 29, 2015 57.84 58.10 57.27 57.68 1,311,987 -0.48(-0.83%)
Oct 28, 2015 58.01 58.29 57.30 58.16 1,587,852 +0.50(+0.87%)
Oct 27, 2015 58.82 58.82 57.24 57.66 1,556,698 -1.39(-2.35%)
Oct 26, 2015 59.21 59.49 59.01 59.05 1,675,090 -0.16(-0.27%)
Oct 23, 2015 59.34 59.48 58.51 59.21 2,373,641 +0.52(+0.89%)
Oct 22, 2015 58.02 58.75 57.83 58.69 2,162,432 +0.97(+1.68%)
Oct 21, 2015 58.93 59.00 57.70 57.72 1,504,249 -0.74(-1.27%)
Oct 20, 2015 58.46 59.13 58.31 58.46 1,285,055 -0.19(-0.32%)
Oct 19, 2015 58.29 59.17 58.03 58.65 1,842,337 +0.36(+0.62%)
Oct 16, 2015 58.00 58.38 57.82 58.29 1,504,084 +0.38(+0.66%)
Oct 15, 2015 57.73 57.92 56.84 57.91 1,406,905 +0.56(+0.98%)
Oct 14, 2015 57.98 58.44 57.17 57.35 2,290,838 -0.73(-1.26%)
Oct 13, 2015 58.82 59.04 57.93 58.08 1,364,927 -0.83(-1.41%)
Oct 12, 2015 58.96 59.06 58.25 58.91 1,550,063 -0.07(-0.12%)
Oct 09, 2015 59.22 59.48 58.44 58.98 2,832,531 -0.24(-0.41%)
Oct 08, 2015 58.77 59.33 58.77 59.22 1,936,152 +0.28(+0.48%)
Oct 07, 2015 59.77 59.90 58.49 58.94 3,164,355 -0.76(-1.27%)
Oct 06, 2015 59.11 60.53 59.10 59.70 3,487,712 +0.30(+0.51%)
Oct 05, 2015 58.14 59.43 57.83 59.40 4,121,945 +2.01(+3.50%)
Oct 02, 2015 56.90 57.41 56.01 57.39 2,469,099 -0.22(-0.38%)
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.