Bed Bath & Beyond (NQ: BBBY )

3.340 -0.270 (-7.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.15 57.16 56.70 56.87 878,941 +0.00(+0.00%)
Jul 30, 2015 56.47 57.02 56.20 56.87 1,549,371 +0.25(+0.45%)
Jul 29, 2015 56.79 57.35 56.45 56.62 2,513,720 -0.31(-0.55%)
Jul 28, 2015 56.85 56.95 56.32 56.93 2,066,607 +0.18(+0.32%)
Jul 27, 2015 57.27 57.34 56.70 56.75 2,467,689 -0.62(-1.08%)
Jul 24, 2015 58.86 58.86 57.12 57.37 2,673,253 -1.28(-2.19%)
Jul 23, 2015 58.82 59.12 58.54 58.65 895,201 -0.31(-0.53%)
Jul 22, 2015 58.89 59.45 58.88 58.97 1,071,768 +0.19(+0.33%)
Jul 21, 2015 59.23 59.38 58.37 58.77 1,827,563 -0.45(-0.77%)
Jul 20, 2015 59.80 59.80 59.12 59.23 856,833 -0.28(-0.47%)
Jul 17, 2015 60.35 60.44 59.38 59.51 1,434,153 -1.05(-1.74%)
Jul 16, 2015 60.52 60.76 60.00 60.56 1,053,749 +0.37(+0.62%)
Jul 15, 2015 59.87 60.19 59.50 60.19 1,167,629 +0.20(+0.33%)
Jul 14, 2015 60.27 60.27 59.70 59.99 1,602,752 -0.26(-0.43%)
Jul 13, 2015 59.44 60.31 59.26 60.25 1,384,323 +1.03(+1.74%)
Jul 10, 2015 59.45 59.76 59.09 59.22 1,511,704 +0.48(+0.82%)
Jul 09, 2015 60.14 60.18 58.60 58.74 2,538,053 -0.63(-1.06%)
Jul 08, 2015 59.92 60.45 59.20 59.37 1,983,962 -0.92(-1.52%)
Jul 07, 2015 60.24 60.41 59.27 60.28 2,007,250 +0.37(+0.61%)
Jul 06, 2015 59.77 60.45 59.62 59.92 1,770,895 -0.29(-0.48%)
Jul 02, 2015 60.69 60.20 60.20 60.20 1,411,076 -0.35(-0.58%)
Jul 01, 2015 60.48 60.63 59.99 60.55 1,528,206 +0.41(+0.68%)
Jun 30, 2015 60.56 60.72 59.92 60.14 1,859,087 +0.18(+0.31%)
Jun 29, 2015 61.30 61.76 59.95 59.96 3,090,146 -2.04(-3.29%)
Jun 26, 2015 60.20 62.08 60.20 62.00 5,918,178 +1.64(+2.72%)
Jun 25, 2015 59.54 61.03 58.85 60.36 6,858,532 -0.97(-1.58%)
Jun 24, 2015 61.86 62.03 61.26 61.33 2,955,328 -0.36(-0.58%)
Jun 23, 2015 61.68 61.96 61.34 61.69 2,430,152 +0.21(+0.34%)
Jun 22, 2015 61.96 62.24 61.35 61.48 2,416,613 -0.20(-0.33%)
Jun 19, 2015 61.93 62.50 61.68 61.68 3,650,490 -0.31(-0.51%)
Jun 18, 2015 61.29 62.25 61.29 61.99 1,852,781 +0.90(+1.47%)
Jun 17, 2015 60.79 61.24 60.69 61.09 1,489,550 +0.34(+0.56%)
Jun 16, 2015 60.47 60.79 60.38 60.75 1,406,873 +0.33(+0.55%)
Jun 15, 2015 60.70 60.81 60.29 60.42 2,047,460 -0.58(-0.94%)
Jun 12, 2015 60.62 61.46 60.46 61.00 1,744,490 +0.15(+0.24%)
Jun 11, 2015 61.12 61.88 60.72 60.85 2,140,333 +0.02(+0.03%)
Jun 10, 2015 60.13 60.86 60.09 60.83 2,144,510 +0.80(+1.34%)
Jun 09, 2015 60.82 60.98 60.03 60.03 1,493,420 -0.51(-0.84%)
Jun 08, 2015 60.82 61.02 60.53 60.54 1,663,482 -0.33(-0.54%)
Jun 05, 2015 61.19 61.22 60.60 60.87 1,745,606 -0.26(-0.43%)
Jun 04, 2015 61.39 61.74 61.03 61.13 1,243,701 -0.42(-0.68%)
Jun 03, 2015 61.90 62.07 61.26 61.55 2,102,963 -0.42(-0.68%)
Jun 02, 2015 62.17 62.47 61.92 61.97 1,243,013 -0.40(-0.64%)
Jun 01, 2015 62.39 63.60 62.02 62.37 2,736,532 +0.18(+0.29%)
May 29, 2015 62.50 62.78 62.18 62.18 1,757,823 -0.38(-0.61%)
May 28, 2015 62.10 62.80 61.98 62.57 1,987,213 +0.53(+0.86%)
May 27, 2015 61.83 62.61 61.70 62.03 2,024,235 +0.42(+0.68%)
May 26, 2015 62.52 62.62 61.46 61.62 1,797,224 -0.95(-1.52%)
May 22, 2015 62.63 62.57 62.57 62.57 1,946,007 +0.06(+0.10%)
May 21, 2015 62.30 62.81 61.90 62.51 1,600,880 +0.22(+0.35%)
May 20, 2015 63.52 63.52 62.26 62.29 2,343,240 -1.33(-2.10%)
May 19, 2015 64.57 64.61 63.41 63.62 2,674,563 -0.70(-1.08%)
May 18, 2015 63.55 64.70 63.04 64.32 3,841,390 +0.37(+0.57%)
May 15, 2015 60.85 64.13 60.40 63.95 11,888,993 +3.23(+5.31%)
May 14, 2015 61.22 61.22 59.96 60.73 2,760,684 -0.10(-0.16%)
May 13, 2015 61.26 61.82 60.60 60.82 3,016,610 -0.33(-0.53%)
May 12, 2015 61.18 61.42 60.52 61.15 2,780,124 -0.14(-0.23%)
May 11, 2015 62.03 62.47 61.26 61.29 3,279,386 -0.99(-1.60%)
May 08, 2015 62.16 62.98 61.76 62.29 2,326,914 +0.73(+1.19%)
May 07, 2015 61.20 61.96 61.20 61.56 1,681,959 +0.10(+0.16%)
May 06, 2015 62.12 62.32 61.20 61.46 1,746,061 -0.50(-0.80%)
May 05, 2015 62.51 62.72 61.90 61.96 1,598,711 -0.83(-1.32%)
May 04, 2015 62.44 63.05 62.44 62.78 1,487,130 +0.52(+0.84%)
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.