Breaking News Bar

Business News and Information

Bed Bath & Beyond (NQ: BBBY )

28.54 USD -0.20 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 71.38 71.59 70.47 70.95 3,165,580 +0.80(+1.14%)
Jun 27, 2013 69.55 70.50 68.72 70.15 4,093,639 +0.15(+0.21%)
Jun 26, 2013 69.15 70.11 69.15 70.00 2,910,885 +1.19(+1.73%)
Jun 25, 2013 69.04 69.50 68.60 68.81 0 +0.41(+0.60%)
Jun 24, 2013 69.84 69.94 67.58 68.40 0 -1.59(-2.27%)
Jun 21, 2013 69.86 70.75 69.23 69.99 4,726,271 +0.47(+0.68%)
Jun 20, 2013 70.44 70.99 69.35 69.52 0 -1.17(-1.66%)
Jun 19, 2013 71.93 72.36 70.65 70.69 0 -1.30(-1.81%)
Jun 18, 2013 71.45 72.00 71.03 71.99 1,123,144 +0.77(+1.08%)
Jun 17, 2013 71.60 72.00 70.67 71.22 0 +0.15(+0.21%)
Jun 14, 2013 71.23 72.01 70.73 71.07 0 +0.04(+0.06%)
Jun 13, 2013 68.98 71.29 68.89 71.03 2,220,219 +1.88(+2.72%)
Jun 12, 2013 69.42 70.20 69.13 69.15 1,658,024 +0.07(+0.10%)
Jun 11, 2013 68.51 69.42 68.36 69.08 1,315,170 -0.01(-0.01%)
Jun 10, 2013 69.32 69.42 68.63 69.09 0 -0.27(-0.39%)
Jun 07, 2013 68.56 69.58 68.51 69.36 0 +1.12(+1.64%)
Jun 06, 2013 68.54 68.67 67.32 68.24 0 -0.09(-0.13%)
Jun 05, 2013 67.80 69.13 67.67 68.33 4,772,619 +1.35(+2.02%)
Jun 04, 2013 68.08 69.07 66.19 66.98 0 -1.38(-2.02%)
Jun 03, 2013 68.70 69.06 67.83 68.36 1,727,297 +0.11(+0.16%)
May 31, 2013 68.57 69.75 68.25 68.25 2,257,980 -0.86(-1.24%)
May 30, 2013 69.05 69.66 68.81 69.11 0 +0.25(+0.36%)
May 29, 2013 69.58 69.66 68.64 68.86 1,458,395 -0.84(-1.21%)
May 28, 2013 69.27 70.07 69.13 69.70 1,543,885 +0.98(+1.43%)
May 24, 2013 68.49 69.20 68.15 68.72 0 -0.81(-1.16%)
May 23, 2013 68.41 69.65 68.21 69.53 2,167,570 +1.26(+1.85%)
May 22, 2013 68.54 69.47 68.09 68.27 0 -0.27(-0.39%)
May 21, 2013 67.36 68.79 67.24 68.54 0 +1.19(+1.77%)
May 20, 2013 68.00 68.77 67.24 67.35 2,832,434 -1.77(-2.55%)
May 17, 2013 69.11 69.18 68.38 69.11 0 +0.42(+0.62%)
May 16, 2013 69.02 69.27 68.46 68.69 1,262,206 -0.52(-0.75%)
May 15, 2013 68.48 69.21 67.90 69.21 0 +0.17(+0.25%)
May 13, 2013 69.53 69.83 68.83 69.04 0 -0.79(-1.13%)
May 10, 2013 69.41 70.24 69.31 69.83 0 +0.37(+0.53%)
May 09, 2013 69.56 70.03 69.07 69.46 1,714,902 +0.20(+0.29%)
May 08, 2013 69.22 69.80 68.86 69.26 0 -0.81(-1.16%)
May 07, 2013 69.68 70.40 69.49 70.07 0 +0.42(+0.60%)
May 06, 2013 68.37 69.76 68.37 69.65 0 +1.08(+1.58%)
May 03, 2013 69.17 69.72 68.40 68.57 0 -1.15(-1.65%)
May 02, 2013 69.00 69.84 68.82 69.72 0 +0.91(+1.32%)
May 01, 2013 68.86 69.20 68.38 68.81 0 +0.01(+0.01%)
Apr 30, 2013 68.21 69.00 68.17 68.80 0 +0.41(+0.60%)
Apr 29, 2013 67.21 69.33 66.97 68.39 2,765,756 +1.30(+1.94%)
Apr 26, 2013 67.76 67.69 66.97 67.09 1,335,429 -0.60(-0.89%)
Apr 25, 2013 67.26 67.99 67.17 67.69 0 +0.83(+1.24%)
Apr 24, 2013 66.89 67.48 66.62 66.86 0 +0.08(+0.13%)
Apr 23, 2013 66.88 67.99 66.46 66.78 2,517,755 +0.32(+0.47%)
Apr 22, 2013 66.86 66.99 65.81 66.46 1,625,833 -0.31(-0.46%)
Apr 19, 2013 66.12 67.22 66.12 66.77 1,786,278 +0.33(+0.50%)
Apr 18, 2013 66.55 66.86 66.26 66.44 3,233,671 +0.04(+0.06%)
Apr 17, 2013 65.56 66.50 65.16 66.40 3,873,224 +0.45(+0.68%)
Apr 16, 2013 65.73 66.00 65.08 65.95 1,568,223 +0.62(+0.95%)
Apr 15, 2013 66.17 66.57 65.26 65.33 2,595,030 -1.43(-2.14%)
Apr 12, 2013 64.10 66.76 63.90 66.76 4,258,433 +2.76(+4.31%)
Apr 11, 2013 67.25 68.30 63.69 64.00 9,737,185 -1.50(-2.29%)
Apr 10, 2013 65.02 65.62 64.66 65.50 3,914,766 +1.00(+1.55%)
Apr 09, 2013 65.10 65.27 63.76 64.50 2,177,359 -0.53(-0.82%)
Apr 08, 2013 63.71 65.04 63.36 65.03 2,648,023 +1.27(+1.99%)
Apr 05, 2013 63.32 63.82 62.95 63.76 1,649,800 -0.91(-1.41%)
Apr 04, 2013 64.14 64.71 63.70 64.67 1,772,495 +0.71(+1.11%)
Apr 03, 2013 65.05 65.25 63.48 63.96 2,045,100 -0.81(-1.25%)
Apr 02, 2013 64.14 65.16 64.14 64.77 2,283,494 +0.95(+1.49%)
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.
 
bottom clear