$44.77 -0.64 (%) Bed Bath & Beyond Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBBY historical data

Date Open High Low Close Volume
12/2/201645.3446.1044.6844.771,740,903
12/1/201644.9045.7444.6545.412,043,909
11/30/201645.0545.4944.6344.812,179,142
11/29/201645.2745.7844.7745.062,090,416
11/28/201645.3845.3844.3745.252,660,904
11/25/201645.6745.9345.2845.52698,379
11/23/201645.6646.0845.3045.411,604,882
11/22/201645.1346.0044.5245.732,026,958
11/21/201644.6044.9744.2944.841,876,284
11/18/201644.6244.8643.5144.421,511,076
11/17/201644.8245.0744.0144.921,705,647
11/16/201644.9545.3744.4144.831,501,716
11/15/201645.9445.9443.8645.033,360,786
11/14/201643.9646.5243.9045.844,280,944
11/11/201643.2444.0443.1043.902,612,934
11/10/201641.3044.5941.2643.714,437,360
11/9/201638.8641.2538.7141.162,092,928
11/8/201639.5140.0939.0339.711,141,167
11/7/201639.3039.7539.0139.611,537,616
11/4/201639.1439.5338.6138.671,873,920
11/3/201639.4539.7039.1439.281,519,915
11/2/201639.8840.2739.3639.371,782,664
11/1/201640.5840.5939.6339.981,333,808
10/31/201640.5440.7440.2340.421,694,167
10/28/201640.1340.6739.9840.371,018,567
10/27/201640.6040.8039.9640.131,420,892
10/26/201640.6241.0540.4940.571,293,370
10/25/201640.7941.1040.5140.721,200,382
10/24/201640.6841.0340.4640.981,759,449
10/21/201640.0640.6940.0240.451,480,521
10/20/201640.2640.4039.8640.302,130,943
10/19/201640.2740.4840.0440.291,725,877
10/18/201640.7540.8940.1440.241,884,701
10/17/201641.1041.1840.3340.422,389,626
10/14/201642.0342.2541.1541.191,890,950
10/13/201642.1942.4841.5641.661,885,082
10/12/201642.6043.0642.5542.661,377,549
10/11/201643.9644.0042.5242.533,209,101
10/10/201644.5044.6543.9343.931,657,208
10/7/201645.1745.3344.1044.344,119,203
10/6/201644.7445.2244.3245.062,898,256
10/5/201644.2745.1944.1044.802,677,993
10/4/201643.0744.3642.9444.003,738,728
10/3/201643.0743.1742.7342.991,699,547
9/30/201642.3043.2642.2943.112,424,906
9/29/201642.2742.7442.0942.181,652,795
9/28/201642.1642.4241.9142.291,866,787
9/27/201642.2042.6842.0642.162,105,077
9/26/201643.4143.4242.1442.212,618,170
9/23/201643.4644.0043.3643.502,791,164
9/22/201643.7544.8743.1843.434,968,692
9/21/201642.9843.3442.4443.113,504,367
9/20/201643.3443.6942.8943.052,198,117
9/19/201643.4643.7043.0243.342,067,412
9/16/201642.8343.2942.6443.203,134,615
9/15/201642.6843.4242.3843.102,145,970
9/14/201643.1943.2942.3742.932,032,908
9/13/201643.3743.7043.0143.272,434,006
9/12/201643.3544.1642.9943.851,779,069
9/9/201645.2945.3843.4843.483,159,998
9/8/201646.0146.1645.3745.392,687,016
9/7/201646.0746.4545.7946.352,092,736
9/6/201646.1946.4445.8746.232,064,039
9/2/201646.1246.4645.9646.191,415,409
9/1/201646.4146.7045.5845.891,774,338
8/31/201646.0546.5945.8946.372,229,748
8/30/201645.8846.3945.5545.972,838,840
8/29/201645.6045.9345.1945.671,696,072
8/26/201646.3046.3545.0345.452,544,806
8/25/201645.8646.5645.6546.361,951,931
8/24/201645.8946.1445.6045.862,044,834
8/23/201645.1545.8944.8845.811,455,401
8/22/201645.3145.4944.6944.981,185,651
8/19/201645.4545.6144.9645.491,239,327
8/18/201645.3445.6244.8045.601,474,209
8/17/201645.6745.6744.7145.221,891,038
8/16/201646.1346.4445.7045.851,998,730
8/15/201646.1146.8146.0446.502,075,830
8/12/201645.6346.5445.5346.134,220,336
8/11/201644.4545.7644.4445.731,771,154
8/10/201644.5545.0244.0444.141,049,098
8/9/201644.9345.0844.4544.551,326,340
8/8/201644.9745.6344.8844.961,196,744
8/5/201643.5944.9543.5244.811,741,911
8/4/201643.6144.0643.0143.411,323,126
8/3/201643.3343.7541.9143.712,201,961
8/2/201644.8545.2043.5743.582,961,388
8/1/201644.9545.5844.5345.052,776,578
7/29/201643.9744.9943.8644.952,474,692
7/28/201644.0044.2143.4544.071,940,848
7/27/201644.3244.5943.5743.942,086,858
7/26/201644.1744.6743.8044.461,724,389
7/25/201644.5244.7644.1644.211,836,408
7/22/201644.3344.5943.8744.481,003,558
7/21/201644.5044.7244.0444.121,178,424
7/20/201644.2444.5144.1544.441,260,755
7/19/201644.1644.4744.1044.221,420,424
7/18/201644.4944.7544.3244.341,936,189
7/15/201645.3145.3144.3644.372,119,229
7/14/201645.5245.5544.9044.951,293,486
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center