Bed Bath & Beyond (NQ: BBBY )

3.240 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 38.45 39.34 38.35 39.31 2,830,027 +0.77(+2.00%)
Jul 28, 2016 38.48 38.66 37.99 38.54 2,219,529 +0.11(+0.30%)
Jul 27, 2016 38.76 38.99 38.10 38.42 2,386,504 -0.45(-1.17%)
Jul 26, 2016 38.62 39.06 38.30 38.88 1,971,989 +0.22(+0.57%)
Jul 25, 2016 38.93 39.14 38.62 38.66 2,100,093 -0.24(-0.61%)
Jul 22, 2016 38.76 38.99 38.36 38.90 1,147,656 +0.31(+0.82%)
Jul 21, 2016 38.91 39.10 38.51 38.58 1,347,631 -0.28(-0.72%)
Jul 20, 2016 38.69 38.92 38.61 38.86 1,441,783 +0.19(+0.50%)
Jul 19, 2016 38.62 38.88 38.56 38.67 1,624,379 -0.10(-0.27%)
Jul 18, 2016 38.90 39.13 38.76 38.77 2,214,201 -0.03(-0.07%)
Jul 15, 2016 39.62 39.62 38.79 38.80 2,423,524 -0.51(-1.29%)
Jul 14, 2016 39.80 39.83 39.27 39.31 1,479,100 -0.08(-0.20%)
Jul 13, 2016 40.06 40.20 39.18 39.38 2,150,774 -0.69(-1.72%)
Jul 12, 2016 39.98 40.33 39.63 40.08 2,954,228 +0.59(+1.51%)
Jul 11, 2016 38.92 39.68 38.91 39.48 2,879,667 +0.60(+1.55%)
Jul 08, 2016 38.31 38.97 37.94 38.88 2,115,359 +0.94(+2.47%)
Jul 07, 2016 38.20 38.68 37.72 37.94 2,120,575 +0.99(+2.67%)
Jul 05, 2016 38.08 38.22 36.60 36.95 2,510,692 -1.15(-3.01%)
Jul 01, 2016 37.62 38.10 38.10 38.10 2,832,209 +0.31(+0.81%)
Jun 30, 2016 37.69 37.84 36.88 37.79 2,851,958 +0.28(+0.75%)
Jun 29, 2016 37.44 37.97 37.18 37.51 3,034,606 +0.27(+0.73%)
Jun 28, 2016 37.05 37.30 36.74 37.24 3,184,251 +0.64(+1.74%)
Jun 27, 2016 37.58 37.60 36.30 36.60 5,899,843 -1.27(-3.35%)
Jun 24, 2016 37.25 38.14 37.05 37.87 8,704,284 -0.45(-1.19%)
Jun 23, 2016 36.11 39.00 35.98 38.33 16,156,672 +0.57(+1.51%)
Jun 22, 2016 37.85 38.31 37.60 37.76 4,179,458 -0.13(-0.35%)
Jun 21, 2016 38.49 38.70 37.65 37.89 2,785,380 -0.65(-1.68%)
Jun 20, 2016 38.62 39.38 38.45 38.54 2,875,680 +0.19(+0.50%)
Jun 17, 2016 37.16 38.55 36.88 38.34 6,062,314 +1.22(+3.30%)
Jun 16, 2016 37.38 37.47 36.52 37.12 3,331,357 -0.43(-1.14%)
Jun 15, 2016 37.44 38.88 37.44 37.55 2,840,327 +0.22(+0.60%)
Jun 14, 2016 37.27 37.51 36.78 37.33 2,306,861 -0.17(-0.44%)
Jun 13, 2016 37.78 38.03 37.16 37.49 1,802,076 -0.46(-1.22%)
Jun 10, 2016 37.93 38.08 37.40 37.95 1,805,946 -0.41(-1.07%)
Jun 09, 2016 39.36 39.37 38.12 38.36 2,624,619 -1.33(-3.36%)
Jun 08, 2016 39.76 40.00 39.33 39.70 1,442,574 +0.10(+0.24%)
Jun 07, 2016 39.67 39.86 39.31 39.60 1,865,807 +0.08(+0.20%)
Jun 06, 2016 38.80 39.55 38.38 39.52 2,974,743 +0.77(+1.98%)
Jun 03, 2016 39.00 39.03 38.18 38.76 1,869,337 -0.43(-1.09%)
Jun 02, 2016 38.65 39.23 38.62 39.18 1,556,122 +0.37(+0.94%)
Jun 01, 2016 39.08 39.08 38.54 38.82 1,460,927 -0.20(-0.51%)
May 31, 2016 38.96 39.27 38.79 39.02 2,369,994 +0.19(+0.49%)
May 27, 2016 38.30 38.83 38.83 38.83 1,716,390 +0.48(+1.25%)
May 26, 2016 38.93 39.09 38.28 38.35 1,798,723 -0.50(-1.28%)
May 25, 2016 37.65 39.00 37.65 38.84 3,050,586 +1.29(+3.44%)
May 24, 2016 36.87 37.78 36.74 37.55 2,237,763 +0.48(+1.29%)
May 23, 2016 37.27 37.61 36.98 37.07 1,927,219 -0.13(-0.35%)
May 20, 2016 36.72 37.20 36.70 37.20 2,413,393 +0.38(+1.04%)
May 19, 2016 36.65 37.33 36.44 36.82 1,641,369 +0.20(+0.55%)
May 18, 2016 37.23 37.59 36.53 36.62 2,732,435 -0.91(-2.42%)
May 17, 2016 37.39 37.95 36.91 37.53 2,517,397 +0.17(+0.47%)
May 16, 2016 36.81 37.52 36.71 37.35 2,135,036 +0.48(+1.30%)
May 13, 2016 37.60 37.79 36.51 36.87 2,110,559 -0.84(-2.22%)
May 12, 2016 38.02 38.18 37.24 37.71 2,663,873 -0.31(-0.83%)
May 11, 2016 39.51 39.51 38.01 38.02 4,114,046 -1.86(-4.66%)
May 10, 2016 39.57 40.04 39.35 39.88 1,959,422 +0.38(+0.95%)
May 09, 2016 39.46 39.82 39.33 39.51 1,358,339 +0.04(+0.11%)
May 06, 2016 39.32 39.91 38.90 39.46 1,482,300 -0.10(-0.24%)
May 05, 2016 40.06 40.06 39.43 39.56 1,514,250 -0.36(-0.90%)
May 04, 2016 39.87 40.34 39.68 39.91 1,266,533 -0.25(-0.63%)
May 03, 2016 40.32 40.44 39.51 40.17 1,707,278 -0.42(-1.03%)
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.