BED BATH & BEYOND $69.12

up +0.43


17/5/2013 04:17 PM  |  NASDAQ : BBBY  |  Industries : Retail Trade / Home Furnishings Stores
Type:

BBBY historical data

Date Open High Low Close Volume
5/17/2013 69.11 69.18 68.38 69.11 14150
5/16/2013 69.02 69.27 68.46 68.69 12623
5/15/2013 68.48 69.21 67.90 69.21 23489
5/14/2013 69.25 69.27 68.39 68.56 27033
5/13/2013 69.53 69.83 68.84 69.04 20968
5/10/2013 69.41 70.24 69.31 69.83 16600
5/9/2013 69.56 70.03 69.07 69.46 17150
5/8/2013 69.22 69.80 68.86 69.26 25513
5/7/2013 69.68 70.40 69.49 70.07 18480
5/6/2013 68.37 69.76 68.37 69.65 15435
5/3/2013 69.17 69.62 68.40 68.57 32257
5/2/2013 69.00 69.84 68.82 69.72 20609
5/1/2013 68.86 69.20 68.38 68.81 19878
4/30/2013 68.21 69.00 68.17 68.80 17563
4/29/2013 67.21 69.33 66.97 68.39 27658
4/26/2013 67.76 67.83 66.92 67.09 13355
4/25/2013 67.26 67.99 67.17 67.69 16336
4/24/2013 66.89 67.48 66.62 66.86 17041
4/23/2013 66.88 67.99 66.46 66.78 25178
4/22/2013 66.86 66.99 65.81 66.46 16259
4/19/2013 66.12 67.22 66.12 66.77 17863
4/18/2013 66.55 66.86 66.26 66.44 32337
4/17/2013 65.56 66.50 65.16 66.40 38733
4/16/2013 65.73 66.00 65.08 65.95 15683
4/15/2013 66.17 66.57 65.26 65.33 25951
4/12/2013 64.10 66.76 63.90 66.76 42585
4/11/2013 67.25 68.30 63.69 64.00 97372
4/10/2013 65.02 65.62 64.66 65.50 39148
4/9/2013 65.10 65.27 63.76 64.50 21774
4/8/2013 63.71 65.04 63.36 65.03 26481
4/5/2013 63.32 63.82 62.95 63.76 16498
4/4/2013 64.14 64.71 63.70 64.67 17725
4/3/2013 65.05 65.25 63.48 63.96 20465
4/2/2013 64.14 65.16 64.14 64.77 22835
4/1/2013 63.93 64.81 63.62 63.82 18079
3/28/2013 65.07 65.24 64.32 64.42 26138
3/27/2013 63.21 65.38 63.21 65.24 16932
3/26/2013 64.44 64.76 63.91 64.66 15102
3/25/2013 64.70 64.70 63.79 64.19 23999
3/22/2013 63.59 64.60 63.28 64.59 30471
3/21/2013 63.06 63.46 62.83 63.12 18966
3/20/2013 62.44 63.57 61.99 63.34 36410
3/19/2013 62.01 62.34 61.07 61.81 29571
3/18/2013 60.56 62.08 60.35 61.92 31786
3/15/2013 60.48 61.12 60.32 60.93 35729
3/14/2013 59.60 61.05 59.50 60.76 24726
3/13/2013 60.72 60.95 59.87 59.90 36081
3/12/2013 60.98 61.32 60.61 61.32 25404
3/11/2013 60.60 61.03 59.84 60.82 34533
3/8/2013 58.99 59.47 58.58 59.37 22685
3/7/2013 58.78 59.10 58.62 58.83 19494
3/6/2013 58.29 58.97 58.15 58.81 23536
3/5/2013 57.00 58.19 56.81 58.08 24444
3/4/2013 56.82 56.98 56.37 56.75 31282
3/1/2013 56.64 57.04 56.48 56.93 24837
2/28/2013 56.95 57.30 56.60 56.75 29106
2/27/2013 56.66 57.31 56.56 56.97 26013
2/26/2013 56.97 57.73 56.64 56.66 27978
2/25/2013 58.25 58.58 56.87 56.89 23680
2/22/2013 57.63 57.76 57.35 57.60 15089
2/21/2013 57.26 58.05 57.26 57.52 26767
2/20/2013 58.34 58.50 57.19 57.50 27736
2/19/2013 58.00 58.40 57.75 58.17 22719
2/15/2013 58.85 58.85 57.39 57.69 29107
2/14/2013 58.87 58.99 58.59 58.74 18102
2/13/2013 59.05 59.47 58.75 58.91 20014
2/12/2013 59.22 59.52 58.90 59.00 24234
2/11/2013 59.20 59.73 59.04 59.30 20899
2/8/2013 59.20 60.10 59.10 59.44 16359
2/7/2013 59.77 59.88 58.52 59.20 28267
2/6/2013 59.51 60.32 59.32 59.84 27963
2/5/2013 59.31 59.83 58.85 59.51 41933
2/4/2013 58.63 58.95 58.21 58.35 39864
2/1/2013 58.82 59.40 58.51 59.22 27697
1/31/2013 58.52 59.05 58.37 58.70 17916
1/30/2013 58.44 58.70 58.08 58.54 20518
1/29/2013 58.46 58.51 57.72 58.08 21487
1/28/2013 58.06 58.71 57.22 58.51 38287
1/25/2013 59.44 59.95 58.84 59.78 32125
1/24/2013 57.48 59.55 57.48 58.99 56135
1/23/2013 56.52 56.66 56.11 56.52 22403
1/22/2013 55.67 56.64 55.43 56.49 26230
1/18/2013 55.30 55.42 54.62 55.40 30413
1/17/2013 55.95 56.02 55.23 55.39 29828
1/16/2013 55.80 56.30 55.65 55.91 20393
1/15/2013 55.39 56.03 55.35 55.80 28452
1/14/2013 56.47 57.00 55.59 55.73 25414
1/11/2013 56.68 56.84 56.09 56.27 28860
1/10/2013 57.01 57.20 56.41 56.70 20630
1/9/2013 56.59 57.27 56.46 56.61 19453
1/8/2013 56.18 56.55 56.10 56.38 30238
1/7/2013 56.68 56.68 55.75 56.42 27379
1/4/2013 56.81 57.13 56.67 56.90 17030
1/3/2013 56.35 57.49 56.08 56.62 30511
1/2/2013 56.51 56.63 55.85 56.15 28163
12/31/2012 54.67 55.91 54.67 55.91 19004
12/28/2012 55.41 55.51 54.86 54.91 17157
12/27/2012 55.15 55.55 54.49 55.40 24301
12/26/2012 55.81 55.93 55.00 55.24 24581
12/24/2012 55.68 55.89 55.41 55.66 9432
Marketplace
Trading Center