Bed Bath & Beyond Inc $63.70

down -0.84


17/4/2014 08:10 PM  |  NASDAQ : BBBY  
Industries : Retail / Home Furnishing Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBBY historical data

Date Open High Low Close Volume
4/17/201464.5864.7463.3263.703,156,660
4/16/201464.8165.1464.4264.542,730,060
4/15/201464.3964.7363.4264.292,833,610
4/14/201464.4464.7664.0864.402,373,770
4/11/201463.1064.2363.1063.724,158,980
4/10/201463.5664.8863.1063.7212,091,000
4/9/201468.0368.2067.2667.914,958,480
4/8/201467.2868.4467.2867.762,836,960
4/7/201468.9569.2267.3467.372,660,340
4/4/201470.0070.9869.1769.223,231,720
4/3/201469.5369.9969.4069.801,651,860
4/2/201469.3569.5868.9569.431,847,410
4/1/201469.0069.8368.6769.381,794,900
3/31/201468.7869.2768.3568.801,642,200
3/28/201467.5568.4567.4668.431,421,860
3/27/201467.1767.6267.0067.411,206,750
3/26/201467.7668.0567.1867.251,792,450
3/25/201467.6167.9367.3467.731,571,620
3/24/201467.7368.0066.9967.261,742,340
3/21/201468.4168.4167.2967.553,639,110
3/20/201467.5868.1267.5267.821,328,860
3/19/201468.4068.6167.4367.892,116,780
3/18/201468.2468.5068.1368.311,841,730
3/17/201468.5368.7367.5568.103,137,180
3/14/201468.3069.1168.2568.302,519,370
3/13/201469.5269.5268.3768.532,172,590
3/12/201468.8869.2668.8769.181,672,070
3/11/201469.3469.5969.1969.292,692,420
3/10/201469.3169.7169.0069.464,342,380
3/7/201468.5669.6868.5269.163,371,120
3/6/201468.0568.7168.0168.263,109,130
3/5/201468.1968.8667.9668.772,267,820
3/4/201468.4068.4667.9468.022,283,760
3/3/201467.3768.1967.1967.862,015,200
2/28/201467.6368.0667.2167.822,552,420
2/27/201467.6068.1966.8867.403,936,720
2/26/201467.3768.4567.3568.143,655,660
2/25/201466.2767.3765.8567.195,812,410
2/24/201465.2766.1465.0165.992,087,730
2/21/201464.9465.2864.4664.992,513,950
2/20/201465.7466.1664.9765.132,293,600
2/19/201465.3865.9165.0665.492,162,280
2/18/201466.0766.2565.4765.692,213,490
2/14/201464.7566.1064.7065.962,526,060
2/13/201464.4665.3764.0564.932,857,760
2/12/201464.3864.9064.0864.592,811,620
2/11/201464.5864.6564.0564.242,284,300
2/10/201464.1165.0064.0064.312,669,520
2/7/201464.1064.5563.2864.112,759,040
2/6/201463.0864.2463.0864.003,076,480
2/5/201463.6863.7962.9063.052,251,380
2/4/201463.0064.1062.8463.732,963,170
2/3/201464.4164.4162.1262.683,055,010
1/31/201463.4364.4963.2663.852,111,700
1/30/201464.7465.0764.0064.102,585,400
1/29/201464.8864.8864.0364.353,114,830
1/28/201464.3265.3064.3065.092,876,600
1/27/201464.7565.1864.3264.322,223,190
1/24/201465.3265.8364.5864.593,089,170
1/23/201465.0365.9465.0065.673,309,970
1/22/201466.1766.2264.7665.134,354,810
1/21/201466.5366.5865.6066.053,418,480
1/17/201467.0067.1665.8766.054,124,840
1/16/201467.0467.3466.0667.153,428,810
1/15/201466.9267.4566.2767.343,521,530
1/14/201468.2968.3766.6966.695,597,320
1/13/201469.5169.9068.0068.304,944,940
1/10/201469.9270.1069.2669.946,273,040
1/9/201472.2272.2668.8369.7517,536,200
1/8/201480.1980.2279.0079.684,127,800
1/7/201478.7580.0378.2479.211,860,060
1/6/201480.2080.7078.9179.152,187,910
1/3/201480.1680.8279.6080.481,399,690
1/2/201480.1880.4179.5280.031,517,670
12/31/201380.2780.5479.8680.30675,315
12/30/201379.6880.2679.0680.13882,797
12/27/201379.8879.9979.1579.32694,381
12/26/201378.7879.9678.7879.531,035,790
12/24/201378.3279.3478.1878.65784,156
12/23/201378.0778.7177.5578.42990,165
12/20/201377.3678.2276.6177.413,680,800
12/19/201378.0678.3376.7877.522,294,740
12/18/201377.1478.6076.9878.461,715,980
12/17/201376.9177.4076.1076.951,273,700
12/16/201376.5477.5576.5476.811,245,760
12/13/201377.3577.9876.4576.521,106,080
12/12/201376.7077.3476.2376.521,086,520
12/11/201377.9978.4477.2077.241,162,500
12/10/201377.2278.6177.2278.011,556,880
12/9/201378.1278.4677.5977.681,478,790
12/6/201377.9678.2777.3178.131,027,000
12/5/201377.0277.6377.0277.191,220,060
12/4/201377.4378.4576.5777.032,033,610
12/3/201377.4178.2077.1278.141,798,140
12/2/201378.2378.7177.6178.001,353,350
11/29/201378.4578.8777.7078.03480,720
11/27/201378.3778.8877.8878.301,111,570
11/26/201377.7478.8877.5678.581,527,000
11/25/201378.3078.4177.4477.721,458,540
11/22/201376.8477.5876.4077.461,313,420
Trading Center