$44.53 +0.55 (%) Bed Bath & Beyond Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBBY historical data

Date Open High Low Close Volume
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
4/6/201649.1049.3448.1748.814,058,263
4/5/201649.0149.4648.8049.062,383,838
4/4/201649.3749.7549.1449.271,990,533
4/1/201649.5849.7648.3149.512,095,196
3/31/201649.2449.8448.8749.641,617,379
3/30/201649.5149.9949.3349.591,567,166
3/29/201649.3049.6648.8649.531,589,875
3/28/201649.4349.6549.0149.202,385,156
3/24/201649.5149.7648.7549.40958,892
3/23/201649.9350.2549.3049.46996,308
3/22/201650.4550.5649.8050.171,013,395
3/21/201650.2650.9550.1050.441,310,415
3/18/201649.6050.6048.9550.503,214,892
3/17/201649.3249.6548.5949.331,615,101
3/16/201648.8949.8948.7149.621,793,120
3/15/201650.1550.1549.0249.231,694,488
3/14/201650.5650.6549.5750.121,525,331
3/11/201650.7550.9449.8150.681,924,935
3/10/201651.0751.1049.0650.102,127,023
3/9/201651.4751.9550.6251.131,677,029
3/8/201651.8552.6051.0751.262,211,291
3/7/201651.1552.7151.0352.092,354,036
3/4/201650.8751.8950.7451.322,671,043
3/3/201649.4550.7349.2850.651,598,465
3/2/201649.3549.6948.4049.121,424,837
3/1/201648.5149.4547.8249.441,221,589
2/29/201648.9649.1347.9547.951,648,618
2/26/201648.4249.3348.0048.991,709,448
2/25/201647.8148.3047.3148.241,730,193
2/24/201647.2148.3946.7348.341,885,466
2/23/201647.9148.0847.3547.512,209,575
2/22/201646.7447.9746.6047.711,822,083
2/19/201646.7146.9045.8646.492,089,113
2/18/201645.9247.3045.3447.022,333,974
2/17/201643.3146.1743.3145.732,166,723
2/16/201642.9344.8742.9344.612,646,198
2/12/201642.0143.1241.4342.942,177,593
2/11/201642.9643.5442.0742.191,768,371
2/10/201644.0644.4543.4343.472,054,375
2/9/201643.2544.0743.0243.672,736,735
2/8/201643.3745.5843.0043.744,506,833
2/5/201643.0343.7042.6043.422,527,188
2/4/201642.6143.8642.4343.251,570,909
2/3/201642.2842.7741.2642.712,686,321
2/2/201643.2543.8442.1642.412,063,917
2/1/201642.8043.8142.5043.661,940,341
1/29/201642.1843.2342.1343.172,532,299
1/28/201643.3643.4541.9041.942,053,109
1/27/201642.1543.7942.0943.062,566,853
1/26/201643.4444.3743.2844.061,892,356
1/25/201643.7744.0443.3443.392,179,435
1/22/201644.1444.7643.4343.691,845,761
1/21/201643.4044.0843.0143.362,693,060
1/20/201642.8943.6141.7142.923,062,541
1/19/201644.1644.2542.5543.222,523,560
1/15/201642.9844.5142.9444.392,664,817
1/14/201644.5145.0443.6344.232,871,047
1/13/201645.8946.2144.3144.442,458,627
1/12/201646.7047.4945.1045.632,593,880
1/11/201646.9746.9945.4646.143,718,547
1/8/201645.8547.4745.4446.646,420,694
1/7/201646.8047.5346.3746.515,158,133
1/6/201648.4548.5146.7347.023,871,771
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center