$62.11 -0.21 (%) Bed Bath & Beyond Inc - NASDAQ

Aug. 31, 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
8/31/201562.1462.3961.6362.111,922,548
8/28/201562.4263.1762.0562.322,190,837
8/27/201561.5562.5061.0362.503,429,783
8/26/201561.2661.4459.8061.213,316,789
8/25/201560.7961.4459.5160.074,095,310
8/24/201559.7861.3958.8159.935,573,160
8/21/201562.2362.7861.8261.873,784,310
8/20/201562.9263.5062.7762.782,429,022
8/19/201563.1364.1363.0863.531,735,047
8/18/201563.5763.9863.3563.511,486,457
8/17/201562.9863.4662.7363.271,599,243
8/14/201563.5864.1863.0563.312,164,856
8/13/201563.7564.3162.9863.671,385,593
8/12/201563.4964.0462.7963.911,383,729
8/11/201563.5064.0663.4163.84997,404
8/10/201563.8164.6263.5964.001,163,871
8/7/201563.1863.4762.9463.301,277,511
8/6/201564.0264.3061.9463.193,263,544
8/5/201564.6664.7263.7264.063,248,594
8/4/201564.5865.0264.2464.441,201,580
8/3/201565.5265.5264.1864.371,722,088
7/31/201565.5565.5665.0365.23766,338
7/30/201564.7765.4064.4665.231,350,878
7/29/201565.1365.7864.7564.942,191,682
7/28/201565.2065.3264.5965.301,801,850
7/27/201565.6865.7765.0365.092,151,548
7/24/201567.5167.5165.5165.802,330,777
7/23/201567.4667.8167.1467.27780,515
7/22/201567.5468.1967.5367.63934,462
7/21/201567.9368.1166.9467.411,593,430
7/20/201568.5968.5967.8167.93747,063
7/17/201569.2269.3268.1068.251,250,421
7/16/201569.4169.6968.8269.46918,751
7/15/201568.6769.0368.2469.031,018,042
7/14/201569.1369.1368.4768.801,398,220
7/13/201568.1769.1767.9769.101,206,975
7/10/201568.1868.5467.7767.921,318,037
7/9/201568.9869.0267.2167.372,213,005
7/8/201568.7269.3367.9068.091,729,793
7/7/201569.0969.2967.9869.141,750,097
7/6/201568.5569.3368.3868.721,544,022
7/2/201569.6169.9269.0169.051,230,367
7/1/201569.3769.5468.8169.451,332,425
6/30/201569.4669.6468.7368.981,620,916
6/29/201570.3170.8368.7668.772,694,261
6/26/201569.0471.2069.0471.115,159,988
6/25/201568.2970.0267.5069.235,979,871
6/24/201570.9571.1570.2670.342,580,623
6/23/201570.7471.0670.3570.752,118,820
6/22/201571.0671.3870.3670.512,107,016
6/19/201571.0371.6870.7470.743,182,818
6/18/201570.3071.4070.1071.101,615,418
6/17/201569.7270.2469.6170.071,298,721
6/16/201569.3669.7269.2569.681,226,636
6/15/201569.6269.7469.1569.301,785,156
6/12/201569.5370.4969.3469.961,521,000
6/11/201570.1070.9769.6469.791,866,131
6/10/201568.9769.8068.9269.771,869,773
6/9/201569.7669.9468.8568.851,302,195
6/8/201569.7669.9969.4269.431,450,370
6/5/201570.1870.2169.5169.811,521,973
6/4/201570.4170.8170.0070.111,084,368
6/3/201570.9971.1970.2670.591,833,548
6/2/201571.3171.6571.0271.071,083,768
6/1/201571.5672.9471.1471.532,385,949
5/29/201571.6872.0071.3271.321,532,625
5/28/201571.2372.0371.0971.761,732,627
5/27/201570.9171.8170.7771.151,764,906
5/26/201571.7171.8270.4970.671,566,978
5/22/201571.8372.1471.5271.761,697,741
5/21/201571.4572.0471.0071.691,396,088
5/20/201572.8572.8571.4171.442,045,171
5/19/201574.0674.1072.7372.972,331,919
5/18/201572.8974.2172.3073.773,349,262
5/15/201569.7973.5569.2873.3510,365,869
5/14/201570.2270.2268.7569.652,407,007
5/13/201570.2670.9069.5069.762,630,146
5/12/201570.1770.4569.4170.142,423,957
5/11/201571.1471.6570.2670.302,859,257
5/8/201571.2972.2370.8371.442,028,808
5/7/201570.1971.0670.1970.601,466,480
5/6/201571.2571.4870.1970.491,522,370
5/5/201571.7071.9471.0071.061,393,897
5/4/201571.6272.3271.5172.011,296,611
5/1/201570.5371.6670.4671.412,415,802
4/30/201570.4671.3770.1470.462,281,309
4/29/201570.6571.1770.0870.971,991,062
4/28/201570.9271.3470.6271.191,467,576
4/27/201572.5472.7970.9671.051,975,361
4/24/201572.4572.7671.9572.531,756,105
4/23/201572.2273.0672.0072.802,393,774
4/22/201572.3972.5671.8772.381,584,418
4/21/201572.5472.9972.2672.491,501,056
4/20/201572.0072.5271.7172.311,382,927
4/17/201572.1072.1371.3071.462,396,946
4/16/201572.6273.5172.5272.621,868,592
4/15/201573.2473.6772.6973.021,972,349
4/14/201573.3573.5472.8373.382,057,661
4/13/201573.3173.6972.7773.201,905,422
4/10/201573.2473.8372.8073.432,591,455
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!