$75.67 +1.01 (%) Bed Bath & Beyond Inc - NASDAQ

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBBY historical data

Date Open High Low Close Volume
3/2/201574.8375.8874.7875.672,056,510
2/27/201574.3475.0073.6574.662,530,235
2/26/201574.7474.8972.9573.752,548,111
2/25/201575.6975.6974.2674.882,839,839
2/24/201576.4776.9875.7876.161,379,325
2/23/201576.9977.2976.2076.581,603,408
2/20/201576.1977.0475.9176.891,512,512
2/19/201576.8076.8075.7476.062,007,906
2/18/201577.5077.8376.4776.951,742,163
2/17/201577.4077.8476.6177.662,397,807
2/13/201578.5078.5077.6777.911,664,562
2/12/201578.5778.5776.6978.402,325,727
2/11/201577.3778.6077.3478.251,580,457
2/10/201577.9978.7677.3878.611,307,889
2/9/201577.8978.3177.4477.501,281,123
2/6/201579.0679.3677.9778.201,952,976
2/5/201577.9579.0677.6979.002,463,914
2/4/201577.2978.9577.0578.512,729,471
2/3/201576.1977.5475.8877.531,931,466
2/2/201574.9475.7973.5875.662,176,579
1/30/201576.4876.6774.6974.773,136,224
1/29/201576.5677.3076.3176.851,812,463
1/28/201577.4378.1476.4676.542,040,153
1/27/201577.4177.9877.0977.421,957,972
1/26/201577.2278.5877.0378.022,961,423
1/23/201576.0376.9775.8776.621,905,535
1/22/201575.0776.5174.7576.113,058,051
1/21/201572.9574.8172.7374.742,429,189
1/20/201573.4873.6772.3173.313,195,927
1/16/201571.8973.6571.3573.542,142,054
1/15/201574.2474.4971.7772.164,393,863
1/14/201573.1374.4673.0074.152,665,769
1/13/201573.7774.7573.3474.153,149,543
1/12/201574.2874.6273.1673.424,233,932
1/9/201575.0676.1272.3874.0911,725,396
1/8/201578.3879.6478.3879.457,010,319
1/7/201576.0078.2476.0078.214,445,721
1/6/201576.5576.7475.4075.433,374,220
1/5/201576.5976.6275.5075.853,341,114
1/2/201578.4378.4376.2176.732,744,830
12/31/201476.2977.4676.1076.171,981,304
12/30/201476.8176.9875.6375.832,241,966
12/29/201476.2777.3576.2676.821,971,543
12/26/201475.7876.7075.7676.581,729,191
12/24/201475.6376.0575.2575.501,100,940
12/23/201475.2575.8374.9575.582,116,180
12/22/201473.8875.0373.7274.982,400,256
12/19/201473.5274.0073.0673.553,544,850
12/18/201474.3074.4272.4873.583,335,768
12/17/201472.6173.7472.4973.501,716,303
12/16/201473.3173.7272.5472.583,066,555
12/15/201472.6573.5272.2073.142,758,989
12/12/201471.4272.9071.4272.252,279,497
12/11/201471.6772.6171.3171.781,880,609
12/10/201471.7972.6571.0071.121,717,739
12/9/201471.7072.3371.3972.041,548,397
12/8/201471.6172.7471.5272.081,962,225
12/5/201472.8672.9971.8172.311,561,388
12/4/201473.0973.4472.4672.661,853,381
12/3/201472.7973.5172.5073.291,346,508
12/2/201473.2273.6672.4872.952,163,344
12/1/201472.9973.3572.4172.952,405,711
11/28/201473.0373.7472.8873.37922,730
11/26/201473.0773.2772.2472.581,900,115
11/25/201473.7974.0872.8973.063,038,376
11/24/201472.4073.9472.4073.693,548,255
11/21/201473.6073.6072.1672.312,481,994
11/20/201471.2873.5171.0172.753,700,842
11/19/201471.0071.6470.6971.391,505,514
11/18/201471.1871.3770.3670.931,634,825
11/17/201471.7572.0070.9471.292,093,983
11/14/201471.4271.7771.1571.531,850,410
11/13/201471.1371.7070.6271.171,768,096
11/12/201469.7471.3369.4171.241,913,969
11/11/201469.5970.3969.3269.981,735,558
11/10/201469.8469.9369.3169.711,654,216
11/7/201469.9869.9969.4469.882,235,820
11/6/201468.4069.9868.1169.842,942,870
11/5/201467.9868.4167.8568.162,322,210
11/4/201467.4167.7967.1267.661,461,076
11/3/201467.2567.8067.0767.592,090,881
10/31/201467.6467.8166.9667.342,572,231
10/30/201465.8366.9765.7166.941,720,479
10/29/201466.3966.4165.3865.861,119,619
10/28/201465.8866.4065.2766.301,644,946
10/27/201465.0865.8664.7865.791,389,148
10/24/201465.5565.8065.0965.241,638,265
10/23/201465.7766.3265.4365.711,851,150
10/22/201464.8766.1064.8765.141,413,304
10/21/201464.4665.5664.1865.452,243,889
10/20/201463.0964.2562.9164.161,848,858
10/17/201463.0063.4962.3063.106,240,859
10/16/201462.3963.2862.1762.403,670,953
10/15/201462.5263.6462.1663.424,868,265
10/14/201464.0164.0863.2363.523,406,573
10/13/201464.9965.2163.4163.485,101,755
10/10/201466.4466.9465.1965.203,203,356
10/9/201466.7967.0765.9166.322,670,359
10/8/201466.0466.9865.7966.842,812,976
10/7/201465.8167.1865.6465.984,014,354
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center