$71.05 +0.01 (%) Bed Bath & Beyond Inc - NASDAQ

Apr. 28, 2015 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBBY historical data

Date Open High Low Close Volume
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
4/9/201575.0075.7272.6873.469,373,422
4/8/201576.0777.8976.0777.683,900,608
4/7/201578.0078.1076.6376.702,787,400
4/6/201576.2677.7076.0577.492,383,937
4/2/201576.1977.4675.8476.801,919,189
4/1/201576.4376.7674.9376.332,266,592
3/31/201576.4377.8076.1276.781,772,318
3/30/201575.9076.7275.5076.431,522,205
3/27/201574.0575.6073.6175.462,029,928
3/26/201574.6674.6673.7373.781,923,460
3/25/201575.6275.9675.0175.021,409,487
3/24/201575.1176.3475.0675.371,457,375
3/23/201574.9775.7874.6575.311,565,825
3/20/201575.8075.9874.7074.873,348,952
3/19/201575.3576.0875.1875.611,337,639
3/18/201575.7876.1874.9175.871,423,084
3/17/201576.4077.0576.1376.141,048,674
3/16/201575.5077.1275.2376.781,822,259
3/13/201574.6775.4774.6775.05957,232
3/12/201574.2275.2373.8774.971,308,528
3/11/201574.2174.4973.7773.891,008,468
3/10/201574.4574.9873.9373.971,046,227
3/9/201573.3074.9373.3074.831,332,516
3/6/201573.9774.2373.4873.661,599,462
3/5/201574.3274.9674.0974.391,119,566
3/4/201574.4474.9674.0174.361,139,685
3/3/201575.5175.8674.3474.841,681,539
3/2/201574.8375.8874.7875.672,056,510
2/27/201574.3475.0073.6574.662,530,235
2/26/201574.7474.8972.9573.752,548,111
2/25/201575.6975.6974.2674.882,839,839
2/24/201576.4776.9875.7876.161,379,325
2/23/201576.9977.2976.2076.581,603,408
2/20/201576.1977.0475.9176.891,512,512
2/19/201576.8076.8075.7476.062,007,906
2/18/201577.5077.8376.4776.951,742,163
2/17/201577.4077.8476.6177.662,397,807
2/13/201578.5078.5077.6777.911,664,562
2/12/201578.5778.5776.6978.402,325,727
2/11/201577.3778.6077.3478.251,580,457
2/10/201577.9978.7677.3878.611,307,889
2/9/201577.8978.3177.4477.501,281,123
2/6/201579.0679.3677.9778.201,952,976
2/5/201577.9579.0677.6979.002,463,914
2/4/201577.2978.9577.0578.512,729,471
2/3/201576.1977.5475.8877.531,931,466
2/2/201574.9475.7973.5875.662,176,579
1/30/201576.4876.6774.6974.773,136,224
1/29/201576.5677.3076.3176.851,812,463
1/28/201577.4378.1476.4676.542,040,153
1/27/201577.4177.9877.0977.421,957,972
1/26/201577.2278.5877.0378.022,961,423
1/23/201576.0376.9775.8776.621,905,535
1/22/201575.0776.5174.7576.113,058,051
1/21/201572.9574.8172.7374.742,429,189
1/20/201573.4873.6772.3173.313,195,927
1/16/201571.8973.6571.3573.542,142,054
1/15/201574.2474.4971.7772.164,393,863
1/14/201573.1374.4673.0074.152,665,769
1/13/201573.7774.7573.3474.153,149,543
1/12/201574.2874.6273.1673.424,233,932
1/9/201575.0676.1272.3874.0911,725,396
1/8/201578.3879.6478.3879.457,010,319
1/7/201576.0078.2476.0078.214,445,721
1/6/201576.5576.7475.4075.433,374,220
1/5/201576.5976.6275.5075.853,341,114
1/2/201578.4378.4376.2176.732,744,830
12/31/201476.2977.4676.1076.171,981,304
12/30/201476.8176.9875.6375.832,241,966
12/29/201476.2777.3576.2676.821,971,543
12/26/201475.7876.7075.7676.581,729,191
12/24/201475.6376.0575.2575.501,100,940
12/23/201475.2575.8374.9575.582,116,180
12/22/201473.8875.0373.7274.982,400,256
12/19/201473.5274.0073.0673.553,544,850
12/18/201474.3074.4272.4873.583,335,768
12/17/201472.6173.7472.4973.501,716,303
12/16/201473.3173.7272.5472.583,066,555
12/15/201472.6573.5272.2073.142,758,989
12/12/201471.4272.9071.4272.252,279,497
12/11/201471.6772.6171.3171.781,880,609
12/10/201471.7972.6571.0071.121,717,739
12/9/201471.7072.3371.3972.041,548,397
12/8/201471.6172.7471.5272.081,962,225
12/5/201472.8672.9971.8172.311,561,388
12/4/201473.0973.4472.4672.661,853,381
12/3/201472.7973.5172.5073.291,346,508
12/2/201473.2273.6672.4872.952,163,344
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center