$45.45 -0.91 (%) Bed Bath & Beyond Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201646.3046.3545.0345.452,544,806
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
7/13/201645.8145.9744.8145.041,880,726
7/12/201645.7246.1245.3245.832,583,299
7/11/201644.5145.3844.5045.152,518,100
7/8/201643.8144.5743.4844.461,849,757
7/7/201643.6944.2343.1443.391,854,318
7/6/201642.2343.7342.0243.554,205,464
7/5/201643.5543.7141.8642.262,195,053
7/1/201643.0244.0043.0043.572,476,552
6/30/201643.1043.2742.1843.222,493,870
6/29/201642.8243.4242.5242.902,653,585
6/28/201642.3742.6642.0142.592,784,440
6/27/201642.9843.0041.5141.865,159,116
6/24/201642.6043.6242.3743.317,611,384
6/23/201641.2944.6041.1543.8314,128,072
6/22/201643.2943.8143.0043.183,659,122
6/21/201644.0244.2643.0643.332,435,651
6/20/201644.1645.0343.9744.072,514,613
6/17/201642.5044.0942.1843.855,301,137
6/16/201642.7542.8541.7642.452,913,076
6/15/201642.8244.4642.8242.942,483,699
6/14/201642.7543.0242.1842.812,011,324
6/13/201643.3343.6242.6343.001,571,209
6/10/201643.5043.6842.9043.531,574,583
6/9/201645.1445.1643.7244.002,288,374
6/8/201645.6045.8845.1145.531,257,763
6/7/201645.5045.7245.0945.421,626,775
6/6/201644.5045.3644.0245.332,593,743
6/3/201644.7344.7643.7944.451,629,853
6/2/201644.3345.0044.3044.941,356,764
6/1/201644.8244.8244.2044.521,273,765
5/31/201644.6945.0444.5044.752,066,369
5/27/201643.9344.6543.9044.531,496,583
5/26/201644.6544.8343.9043.981,568,285
5/25/201643.1844.7343.1844.552,659,769
5/24/201642.2943.3342.1443.071,951,079
5/23/201642.7543.1442.4142.521,680,319
5/20/201642.1142.6742.0942.672,104,208
5/19/201642.0442.8141.7942.231,431,090
5/18/201642.7043.1141.9042.002,382,377
5/17/201642.8843.5342.3343.042,194,888
5/16/201642.2243.0342.1042.841,861,512
5/13/201643.1243.3441.8742.291,840,171
5/12/201643.6143.7942.7143.252,322,599
5/11/201645.3245.3243.5943.613,587,187
5/10/201645.3845.9245.1345.741,708,397
5/9/201645.2645.6745.1145.311,184,320
5/6/201645.1045.7744.6245.261,292,400
5/5/201645.9545.9545.2245.371,320,257
5/4/201645.7346.2745.5145.781,104,275
5/3/201646.2546.3845.3246.071,488,555
5/2/201647.4647.6346.4846.551,709,908
4/29/201647.9847.9846.8347.223,076,703
4/28/201649.9950.0048.1248.241,846,833
4/27/201649.1750.5748.7050.093,640,686
4/26/201648.4149.3948.1149.321,457,934
4/25/201649.2049.3948.0548.211,602,049
4/22/201648.5249.4548.5249.141,441,645
4/21/201648.8949.2948.6848.762,159,516
4/20/201648.2349.1248.1648.611,897,528
4/19/201647.9548.4847.8548.021,996,342
4/18/201648.0048.1847.5747.901,355,245
4/15/201647.9548.3347.7048.041,405,473
4/14/201648.1048.4547.7747.841,668,522
4/13/201647.2248.0846.9547.922,242,371
4/12/201646.6547.2846.2347.142,446,189
4/11/201646.8147.8046.3746.403,770,558
4/8/201649.2649.4446.9046.994,879,414
4/7/201650.0052.3348.3148.9710,273,921
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center