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 (%)
Mar 31, 2015 66.64 67.83 66.37 66.94 2,032,736 +0.30(+0.45%)
Mar 30, 2015 66.18 66.89 65.83 66.64 1,745,872 +0.85(+1.29%)
Mar 27, 2015 64.56 65.91 64.18 65.79 2,328,198 +1.46(+2.28%)
Mar 26, 2015 65.10 65.10 64.28 64.33 2,206,086 -1.08(-1.65%)
Mar 25, 2015 65.93 66.23 65.40 65.41 1,616,592 -0.31(-0.46%)
Mar 24, 2015 65.49 66.56 65.44 65.71 1,671,516 +0.05(+0.08%)
Mar 23, 2015 65.37 66.07 65.09 65.66 1,795,901 +0.38(+0.59%)
Mar 20, 2015 66.09 66.24 65.13 65.28 3,841,035 -0.65(-0.98%)
Mar 19, 2015 65.70 66.33 65.55 65.92 1,534,187 -0.23(-0.34%)
Mar 18, 2015 66.07 66.42 65.31 66.15 1,632,187 -0.24(-0.35%)
Mar 17, 2015 66.61 67.18 66.38 66.39 1,202,762 -0.56(-0.83%)
Mar 16, 2015 65.83 67.24 65.59 66.94 2,090,015 +1.51(+2.31%)
Mar 13, 2015 65.10 65.80 65.10 65.44 1,097,884 +0.07(+0.11%)
Mar 12, 2015 64.71 65.59 64.40 65.37 1,500,798 +0.95(+1.47%)
Mar 11, 2015 64.70 64.95 64.32 64.42 1,156,648 -0.07(-0.11%)
Mar 10, 2015 64.91 65.37 64.46 64.49 1,199,955 -0.75(-1.15%)
Mar 09, 2015 63.91 65.33 63.91 65.24 1,528,311 +1.02(+1.59%)
Mar 06, 2015 64.49 64.72 64.07 64.22 1,834,481 -0.64(-0.98%)
Mar 05, 2015 64.80 65.36 64.60 64.86 1,284,057 +0.03(+0.04%)
Mar 04, 2015 64.90 65.36 64.62 64.83 1,301,230 -0.42(-0.64%)
Mar 03, 2015 65.84 66.14 64.82 65.25 1,928,618 -0.72(-1.10%)
Mar 02, 2015 65.24 66.16 65.20 65.98 2,358,686 +0.88(+1.35%)
Feb 27, 2015 64.82 65.39 64.21 65.10 2,902,018 +0.79(+1.23%)
Feb 26, 2015 65.16 65.30 63.60 64.30 2,922,521 -0.99(-1.51%)
Feb 25, 2015 65.99 65.99 64.76 65.29 3,257,115 -1.12(-1.68%)
Feb 24, 2015 66.67 67.12 66.07 66.40 1,581,998 -0.37(-0.55%)
Feb 23, 2015 67.13 67.39 66.44 66.77 1,839,007 -0.27(-0.40%)
Feb 20, 2015 66.43 67.17 66.19 67.04 1,734,755 +0.72(+1.08%)
Feb 19, 2015 66.96 66.96 66.04 66.32 2,302,061 -0.78(-1.16%)
Feb 18, 2015 67.57 67.86 66.67 67.09 1,998,150 -0.62(-0.91%)
Feb 17, 2015 67.48 67.87 66.80 67.71 2,750,132 -0.22(-0.32%)
Feb 13, 2015 68.44 67.93 67.93 67.93 1,909,190 -0.43(-0.62%)
Feb 12, 2015 68.50 68.50 66.87 68.36 2,667,461 +0.13(+0.19%)
Feb 11, 2015 67.46 68.53 67.43 68.23 1,812,683 -0.31(-0.46%)
Feb 10, 2015 68.00 68.67 67.47 68.54 1,500,065 +0.97(+1.43%)
Feb 09, 2015 67.91 68.28 67.52 67.57 1,469,366 -0.61(-0.90%)
Feb 06, 2015 68.93 69.19 67.98 68.18 2,239,939 -0.70(-1.01%)
Feb 05, 2015 67.96 68.93 67.74 68.88 2,825,952 +0.43(+0.62%)
Feb 04, 2015 67.39 68.84 67.18 68.45 3,130,529 +0.85(+1.26%)
Feb 03, 2015 66.43 67.61 66.16 67.60 2,215,268 +1.63(+2.47%)
Feb 02, 2015 65.34 66.08 64.21 65.97 2,496,397 +0.78(+1.19%)
Jan 30, 2015 66.68 66.85 65.12 65.19 3,597,049 -1.81(-2.71%)
Jan 29, 2015 66.75 67.40 66.53 67.00 2,078,780 +0.27(+0.41%)
Jan 28, 2015 67.51 68.13 66.66 66.73 2,339,926 -0.77(-1.14%)
Jan 27, 2015 67.49 67.99 67.23 67.50 2,245,669 -0.52(-0.76%)
Jan 26, 2015 67.33 68.51 67.16 68.02 3,396,564 +1.22(+1.82%)
Jan 23, 2015 66.29 67.11 66.15 66.80 2,185,527 +0.44(+0.67%)
Jan 22, 2015 65.45 66.70 65.17 66.36 3,507,367 +1.19(+1.83%)
Jan 21, 2015 63.60 65.23 63.40 65.16 2,786,125 +1.25(+1.95%)
Jan 20, 2015 64.07 64.23 63.05 63.92 3,665,525 -0.20(-0.31%)
Jan 16, 2015 62.68 64.21 62.21 64.12 2,456,800 +1.20(+1.91%)
Jan 15, 2015 64.73 64.95 62.58 62.92 5,039,367 -1.74(-2.68%)
Jan 14, 2015 63.76 64.92 63.65 64.65 3,057,467 +0.00(+0.00%)
Jan 13, 2015 64.32 65.17 63.94 64.65 3,612,211 +0.64(+0.99%)
Jan 12, 2015 64.76 65.06 63.79 64.01 4,856,031 -0.58(-0.90%)
Jan 09, 2015 65.44 66.37 63.11 64.60 13,448,284 -4.67(-6.75%)
Jan 08, 2015 68.34 69.44 68.34 69.27 8,006,611 +1.08(+1.59%)
Jan 07, 2015 66.26 68.22 66.26 68.19 5,097,795 +2.43(+3.69%)
Jan 06, 2015 66.74 66.91 65.74 65.76 3,870,016 -0.37(-0.56%)
Jan 05, 2015 66.78 66.80 65.83 66.13 3,832,045 -0.77(-1.15%)
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.