Bed Bath & Beyond (NQ: BBBY )

14.50 USD -0.22 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 46.05 46.59 45.89 46.37 2,229,748 +0.40(+0.87%)
Aug 30, 2016 45.88 46.39 45.55 45.97 2,838,840 +0.30(+0.66%)
Aug 29, 2016 45.60 45.93 45.19 45.67 1,696,072 +0.22(+0.48%)
Aug 26, 2016 46.30 46.35 45.03 45.45 2,544,806 -0.91(-1.96%)
Aug 25, 2016 45.86 46.56 45.65 46.36 1,951,931 +0.50(+1.09%)
Aug 24, 2016 45.89 46.14 45.60 45.86 2,044,834 +0.05(+0.11%)
Aug 23, 2016 45.15 45.89 44.88 45.81 1,455,401 +0.83(+1.85%)
Aug 22, 2016 45.31 45.49 44.69 44.98 1,185,651 -0.51(-1.12%)
Aug 19, 2016 45.45 45.61 44.96 45.49 1,239,327 -0.11(-0.24%)
Aug 18, 2016 45.34 45.62 44.80 45.60 1,474,209 +0.38(+0.84%)
Aug 17, 2016 45.67 45.67 44.71 45.22 1,891,038 -0.63(-1.37%)
Aug 16, 2016 46.13 46.44 45.70 45.85 1,998,730 -0.65(-1.40%)
Aug 15, 2016 46.11 46.81 46.04 46.50 2,075,830 +0.37(+0.80%)
Aug 12, 2016 45.63 46.54 45.53 46.13 4,220,336 +0.40(+0.87%)
Aug 11, 2016 44.45 45.76 44.44 45.73 1,771,154 +1.59(+3.60%)
Aug 10, 2016 44.55 45.02 44.04 44.14 1,049,098 -0.41(-0.92%)
Aug 09, 2016 44.93 45.08 44.45 44.55 1,326,340 -0.41(-0.91%)
Aug 08, 2016 44.97 45.63 44.88 44.96 1,196,744 +0.15(+0.33%)
Aug 05, 2016 43.59 44.95 43.52 44.81 1,741,911 +1.40(+3.23%)
Aug 04, 2016 43.61 44.06 43.01 43.41 1,323,126 -0.30(-0.69%)
Aug 03, 2016 43.33 43.75 41.91 43.71 2,201,961 +0.13(+0.30%)
Aug 02, 2016 44.85 45.20 43.57 43.58 2,961,388 -1.47(-3.26%)
Aug 01, 2016 44.95 45.58 44.53 45.05 2,776,578 +0.10(+0.22%)
Jul 29, 2016 43.97 44.99 43.86 44.95 2,474,692 +0.88(+2.00%)
Jul 28, 2016 44.00 44.21 43.45 44.07 1,940,848 +0.13(+0.30%)
Jul 27, 2016 44.32 44.58 43.57 43.94 2,086,858 -0.52(-1.17%)
Jul 26, 2016 44.17 44.67 43.80 44.46 1,724,389 +0.25(+0.57%)
Jul 25, 2016 44.52 44.76 44.16 44.21 1,836,408 -0.27(-0.61%)
Jul 22, 2016 44.33 44.58 43.87 44.48 1,003,558 +0.36(+0.82%)
Jul 21, 2016 44.50 44.72 44.04 44.12 1,178,424 -0.32(-0.72%)
Jul 20, 2016 44.24 44.51 44.15 44.44 1,260,755 +0.22(+0.50%)
Jul 19, 2016 44.16 44.47 44.10 44.22 1,420,424 -0.12(-0.27%)
Jul 18, 2016 44.49 44.75 44.32 44.34 1,936,189 -0.03(-0.07%)
Jul 15, 2016 45.31 45.31 44.36 44.37 2,119,229 -0.58(-1.29%)
Jul 14, 2016 45.52 45.55 44.90 44.95 1,293,386 -0.09(-0.20%)
Jul 13, 2016 45.81 45.97 44.81 45.04 1,880,726 -0.79(-1.72%)
Jul 12, 2016 45.72 46.12 45.32 45.83 2,583,299 +0.68(+1.51%)
Jul 11, 2016 44.51 45.38 44.50 45.15 2,518,100 +0.69(+1.55%)
Jul 08, 2016 43.81 44.57 43.39 44.46 1,849,757 +1.07(+2.47%)
Jul 07, 2016 43.69 44.23 43.14 43.39 1,854,318 +1.13(+2.67%)
Jul 05, 2016 43.55 43.71 41.86 42.26 2,195,453 -1.31(-3.01%)
Jul 01, 2016 43.02 43.57 43.57 43.57 2,476,600 +0.35(+0.81%)
Jun 30, 2016 43.10 43.27 42.18 43.22 2,493,870 +0.32(+0.75%)
Jun 29, 2016 42.82 43.42 42.52 42.90 2,653,585 +0.31(+0.73%)
Jun 28, 2016 42.37 42.66 42.01 42.59 2,784,440 +0.73(+1.74%)
Jun 27, 2016 42.98 43.00 41.51 41.86 5,159,066 -1.45(-3.35%)
Jun 24, 2016 42.60 43.62 42.37 43.31 7,611,384 -0.52(-1.19%)
Jun 23, 2016 41.29 44.60 41.15 43.83 14,128,059 +0.65(+1.51%)
Jun 22, 2016 43.29 43.81 43.00 43.18 3,654,690 -0.15(-0.35%)
Jun 21, 2016 44.02 44.26 43.06 43.33 2,435,651 -0.74(-1.68%)
Jun 20, 2016 44.16 45.03 43.97 44.07 2,514,613 +0.22(+0.50%)
Jun 17, 2016 42.50 44.09 42.18 43.85 5,301,137 +1.40(+3.30%)
Jun 16, 2016 42.75 42.85 41.76 42.45 2,913,076 -0.49(-1.14%)
Jun 15, 2016 42.82 44.46 42.82 42.94 2,483,699 +0.13(+0.30%)
Jun 14, 2016 42.75 43.02 42.18 42.81 2,011,324 -0.19(-0.44%)
Jun 13, 2016 43.33 43.62 42.63 43.00 1,571,209 -0.53(-1.22%)
Jun 10, 2016 43.50 43.68 42.90 43.53 1,574,583 -0.47(-1.07%)
Jun 09, 2016 45.14 45.16 43.72 44.00 2,288,374 -1.53(-3.36%)
Jun 08, 2016 45.60 45.88 45.11 45.53 1,257,763 +0.11(+0.24%)
Jun 07, 2016 45.50 45.72 45.09 45.42 1,626,775 +0.09(+0.20%)
Jun 06, 2016 44.50 45.36 44.02 45.33 2,593,643 +0.88(+1.98%)
Jun 03, 2016 44.73 44.76 43.79 44.45 1,629,853 -0.49(-1.09%)
Jun 02, 2016 44.33 45.00 44.29 44.94 1,356,764 +0.42(+0.94%)
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.