Breaking News Bar

Business News and Information

Bed Bath & Beyond (NQ: BBBY )

13.67 USD -0.46 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 61.12 61.93 60.90 61.80 3,553,940 +2.16(+3.62%)
Jun 28, 2012 59.79 59.89 58.81 59.64 2,686,049 -0.24(-0.40%)
Jun 27, 2012 60.01 60.67 59.62 59.88 3,236,970 +0.07(+0.12%)
Jun 26, 2012 59.68 60.16 58.77 59.81 4,517,684 +0.48(+0.80%)
Jun 25, 2012 60.75 61.22 59.23 59.33 4,729,991 -1.86(-3.04%)
Jun 22, 2012 61.29 61.61 60.25 61.20 5,164,846 +0.03(+0.04%)
Jun 21, 2012 65.20 65.25 60.61 61.17 17,353,280 -12.50(-16.97%)
Jun 20, 2012 75.05 75.08 72.97 73.67 5,012,920 -1.05(-1.41%)
Jun 19, 2012 74.61 75.84 74.00 74.72 3,879,135 +0.46(+0.62%)
Jun 18, 2012 72.57 74.37 72.02 74.26 2,892,728 +1.59(+2.19%)
Jun 15, 2012 72.15 73.88 72.06 72.67 4,627,086 +0.66(+0.92%)
Jun 14, 2012 69.47 72.30 69.11 72.01 2,932,986 +1.35(+1.91%)
Jun 13, 2012 71.29 72.26 70.49 70.66 2,261,056 -0.86(-1.20%)
Jun 12, 2012 70.15 71.65 69.30 71.52 2,194,342 +1.67(+2.39%)
Jun 11, 2012 71.26 71.72 69.74 69.85 1,983,461 -0.96(-1.36%)
Jun 08, 2012 70.67 71.33 70.61 70.81 3,016,197 -0.27(-0.38%)
Jun 07, 2012 72.61 72.86 71.00 71.08 2,296,573 -0.79(-1.10%)
Jun 06, 2012 71.61 72.43 71.44 71.87 2,354,362 +0.97(+1.37%)
Jun 05, 2012 70.89 71.24 70.00 70.90 1,914,605 -0.12(-0.17%)
Jun 04, 2012 71.03 71.74 70.19 71.02 2,760,211 +0.24(+0.34%)
Jun 01, 2012 71.45 72.37 70.55 70.78 2,476,196 -1.47(-2.03%)
May 31, 2012 73.23 73.35 72.07 72.25 3,452,186 -0.85(-1.16%)
May 30, 2012 73.70 73.75 72.68 73.10 1,860,479 -0.82(-1.11%)
May 29, 2012 73.29 74.67 72.98 73.92 2,551,679 +1.52(+2.10%)
May 25, 2012 72.59 73.10 72.20 72.40 2,094,906 -0.07(-0.10%)
May 24, 2012 71.46 72.49 71.22 72.47 2,362,544 +1.46(+2.06%)
May 23, 2012 70.18 71.22 69.97 71.01 1,907,456 +0.37(+0.52%)
May 22, 2012 69.94 71.16 69.81 70.64 1,946,488 +0.85(+1.22%)
May 21, 2012 68.93 69.93 68.10 69.79 2,302,131 +0.95(+1.38%)
May 18, 2012 69.33 69.95 68.18 68.84 3,263,312 -0.32(-0.46%)
May 17, 2012 72.15 72.16 69.16 69.16 2,716,533 -2.92(-4.05%)
May 16, 2012 71.74 72.50 71.53 72.08 2,720,490 +0.71(+0.99%)
May 15, 2012 70.98 72.42 70.79 71.37 2,318,491 +0.35(+0.49%)
May 14, 2012 70.82 71.80 70.56 71.02 2,684,442 -0.53(-0.74%)
May 11, 2012 70.02 72.42 69.33 71.55 4,435,036 +2.80(+4.07%)
May 10, 2012 68.55 69.59 68.23 68.75 2,274,714 +0.73(+1.07%)
May 09, 2012 66.89 69.65 66.69 68.02 4,580,201 -0.21(-0.31%)
May 08, 2012 67.98 68.39 66.78 68.23 2,845,090 +0.11(+0.16%)
May 07, 2012 67.50 69.12 67.32 68.12 2,241,346 +0.07(+0.10%)
May 04, 2012 69.71 69.82 67.91 68.05 2,181,219 -1.85(-2.65%)
May 03, 2012 70.12 70.81 69.50 69.90 2,920,332 -1.71(-2.39%)
May 02, 2012 69.69 71.74 69.58 71.61 2,314,812 +1.57(+2.24%)
May 01, 2012 70.54 71.03 69.78 70.04 1,727,347 -0.35(-0.50%)
Apr 30, 2012 70.98 71.16 70.06 70.39 2,362,197 -0.79(-1.11%)
Apr 27, 2012 69.40 71.66 69.40 71.18 2,478,539 +1.71(+2.46%)
Apr 26, 2012 68.82 69.79 68.57 69.47 1,912,652 +0.57(+0.83%)
Apr 25, 2012 68.18 69.14 68.10 68.90 2,135,555 +1.19(+1.76%)
Apr 24, 2012 68.16 68.36 67.32 67.71 1,641,488 -0.37(-0.54%)
Apr 23, 2012 68.13 68.52 67.37 68.08 1,472,066 -0.48(-0.70%)
Apr 20, 2012 68.38 68.96 68.17 68.56 1,953,583 +0.39(+0.57%)
Apr 19, 2012 69.60 69.84 67.94 68.17 2,444,395 -1.42(-2.04%)
Apr 18, 2012 69.75 70.24 69.29 69.59 1,520,840 -0.42(-0.60%)
Apr 17, 2012 69.81 70.31 69.59 70.01 1,457,898 +0.46(+0.66%)
Apr 16, 2012 69.82 70.09 68.95 69.55 1,654,423 +0.14(+0.20%)
Apr 13, 2012 69.78 70.30 69.41 69.41 1,625,745 -0.73(-1.04%)
Apr 12, 2012 69.45 70.23 69.17 70.14 2,588,590 +0.07(+0.10%)
Apr 11, 2012 69.65 70.62 69.65 70.07 1,716,443 +0.76(+1.10%)
Apr 10, 2012 70.83 70.99 69.02 69.31 3,253,869 -1.73(-2.44%)
Apr 09, 2012 70.83 72.26 70.50 71.04 3,942,707 -0.81(-1.13%)
Apr 05, 2012 69.20 72.75 69.19 71.85 10,641,115 +5.62(+8.49%)
Apr 04, 2012 66.79 67.17 65.98 66.23 3,812,337 -0.76(-1.13%)
Apr 03, 2012 66.66 67.64 66.58 66.99 2,118,518 +0.11(+0.16%)
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