$42.16 -1.31 (%) Bed Bath & Beyond Inc - NASDAQ

Feb. 11, 2016 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBBY historical data

Date Open High Low Close Volume
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
1/5/201648.4749.2048.3049.043,237,094
1/4/201647.6048.5947.2548.472,931,812
12/31/201548.5248.6347.7348.252,131,214
12/30/201548.8549.4548.5248.611,557,429
12/29/201548.7949.4948.5548.892,113,464
12/28/201548.7548.9948.2648.732,261,094
12/24/201548.7549.4948.1048.952,301,789
12/23/201548.1249.5547.9848.977,791,837
12/22/201550.6451.4750.0851.322,039,851
12/21/201550.6150.7350.0850.361,653,552
12/18/201552.2552.2549.9850.166,183,741
12/17/201553.4453.6451.6951.712,373,434
12/16/201552.7253.6952.6753.581,497,199
12/15/201552.5353.1752.3152.792,208,328
12/14/201553.5354.0051.6452.201,996,631
12/11/201553.0353.3852.5152.631,793,330
12/10/201553.5454.4153.1553.881,759,078
12/9/201553.4354.8853.1853.421,844,112
12/8/201553.8854.6953.5053.852,380,198
12/7/201554.4154.7253.9654.322,050,425
12/4/201553.4054.6653.2454.392,229,850
12/3/201553.5453.6852.4553.362,848,865
12/2/201554.1954.8753.6453.742,319,512
12/1/201554.5154.7553.2853.882,641,774
11/30/201555.4455.5854.1454.522,847,504
11/27/201555.1855.5255.0355.43970,580
11/25/201553.7855.6253.7855.132,583,197
11/24/201552.4654.5352.2854.133,694,672
11/23/201553.9153.9152.6252.892,222,811
11/20/201553.8154.0153.3253.622,119,491
11/19/201554.2954.3053.5553.811,307,192
11/18/201553.3854.1753.0754.092,028,919
11/17/201553.3853.5052.5453.072,529,632
11/16/201553.2054.0752.4353.363,160,225
11/13/201556.0456.3553.4653.533,474,520
11/12/201556.6157.5356.4556.672,258,178
11/11/201559.7959.7956.8557.052,947,708
11/10/201559.9360.1558.5259.551,509,781
11/9/201561.0861.2660.0060.112,606,271
11/6/201560.7361.3160.4261.251,894,557
11/5/201560.4660.9659.6960.941,384,725
11/4/201561.1461.4960.0960.231,572,723
11/3/201559.6861.3859.6861.322,462,886
11/2/201559.7760.2359.0059.951,919,406
10/30/201557.9359.7357.7859.632,691,195
10/29/201557.8458.1057.2757.681,311,987
10/28/201558.0158.2957.3158.161,587,852
10/27/201558.8258.8257.2457.661,556,698
10/26/201559.2159.4959.0159.051,675,090
10/23/201559.3459.4858.5159.212,373,641
10/22/201558.0258.7557.8358.692,162,432
10/21/201558.9359.0057.7057.721,504,249
10/20/201558.4659.1358.3158.461,285,055
10/19/201558.2959.1758.0358.651,842,337
10/16/201558.0058.3857.8258.291,504,084
10/15/201557.7357.9256.8457.911,406,905
10/14/201557.9858.4457.1757.352,290,838
10/13/201558.8259.0457.9358.081,364,927
10/12/201558.9659.0658.2458.911,550,063
10/9/201559.2259.4858.4458.982,832,531
10/8/201558.7759.3358.7759.221,936,152
10/7/201559.7759.9058.4958.943,164,355
10/6/201559.1160.5359.1059.703,487,712
10/5/201558.1459.4357.8359.404,121,945
10/2/201556.9057.4156.0157.392,469,099
10/1/201556.9857.6456.3157.612,524,636
9/30/201556.8357.2156.4057.022,958,131
9/29/201557.1257.7656.2756.522,489,805
9/28/201559.7459.8457.0257.153,509,883
9/25/201559.3161.9059.0059.797,197,742
9/24/201559.5959.9259.2159.333,309,632
9/23/201559.9860.4059.5659.841,895,811
9/22/201560.1860.3159.5760.072,202,850
9/21/201559.9560.7459.9460.492,623,434
9/18/201561.3861.5659.8659.975,092,404
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center