Bed Bath & Beyond Inc $63.72

up +0.47


20/8/2014 04:00 PM  |  NASDAQ : BBBY  
Industries : Retail / Home Furnishing Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBBY historical data

Date Open High Low Close Volume
8/19/201462.8463.4962.8063.252,024,263
8/18/201462.3962.6062.0162.391,487,726
8/15/201462.8962.8961.6361.911,865,157
8/14/201462.1362.5661.9062.551,687,462
8/13/201461.3762.3261.3761.881,556,490
8/12/201462.7062.7562.1162.361,273,351
8/11/201462.3662.9262.1162.601,777,055
8/8/201461.3562.1661.3162.052,435,332
8/7/201462.2662.3361.1861.272,640,073
8/6/201461.1462.1061.0361.872,437,250
8/5/201461.7062.0661.0961.502,799,934
8/4/201461.6561.9861.4061.702,586,950
8/1/201462.2962.9461.5961.614,000,196
7/31/201463.3863.9663.0363.293,346,812
7/30/201463.3164.1362.9863.953,607,682
7/29/201462.3463.3962.2663.032,752,555
7/28/201462.3962.5761.9962.292,011,941
7/25/201461.9162.5861.6862.512,183,665
7/24/201461.7962.5661.7962.111,805,014
7/23/201461.4361.8761.2561.802,825,554
7/22/201461.5261.9161.3661.503,299,086
7/21/201461.4361.7561.3661.452,236,142
7/18/201461.1361.6560.8461.653,045,140
7/17/201460.7861.5760.5061.017,508,889
7/16/201461.2361.4660.5160.864,683,400
7/15/201460.5661.3260.4061.056,778,810
7/14/201460.1660.3959.4160.134,241,893
7/11/201458.3759.7257.8759.616,049,855
7/10/201458.4958.7458.2258.332,599,147
7/9/201459.5859.6458.7759.193,150,095
7/8/201459.2959.9559.1859.324,586,688
7/7/201459.3559.6658.9159.265,701,618
7/3/201458.0059.8557.9059.354,423,571
7/2/201457.8558.2157.4557.802,567,087
7/1/201457.5558.2857.4657.883,509,634
6/30/201457.4257.6057.1157.383,865,739
6/27/201456.8457.8656.1857.457,978,026
6/26/201456.5056.8854.9656.7019,204,517
6/25/201461.0561.4460.5661.115,231,136
6/24/201460.5361.4260.5160.643,413,354
6/23/201460.2161.5660.1060.984,294,544
6/20/201460.6860.8559.8960.076,352,025
6/19/201461.1861.3960.3460.683,383,191
6/18/201460.6561.6760.6061.612,580,648
6/17/201460.1560.7560.1560.551,695,516
6/16/201460.3260.6860.0860.332,873,312
6/13/201460.6460.7559.9460.233,374,375
6/12/201460.7161.0460.4560.471,845,764
6/11/201461.1261.4360.5360.761,762,535
6/10/201461.8862.0461.2461.282,694,081
6/9/201461.8962.7961.8962.151,777,870
6/6/201461.5362.1461.3561.911,512,319
6/5/201461.1561.3760.5461.332,209,547
6/4/201460.7461.3460.7361.111,461,266
6/3/201460.7161.0360.4660.982,059,928
6/2/201461.1061.3560.7760.971,844,870
5/30/201461.0061.0160.2960.852,672,775
5/29/201460.6361.1960.5760.991,881,125
5/28/201461.4361.5060.4860.514,197,371
5/27/201461.7561.8261.3561.451,408,818
5/23/201461.4461.6461.1861.361,351,001
5/22/201461.4061.6061.1461.462,085,356
5/21/201461.5561.8260.3561.023,565,413
5/20/201462.2362.2961.5861.672,075,251
5/19/201462.2162.5062.1162.401,592,986
5/16/201462.3362.6562.2662.522,440,778
5/15/201462.2662.3761.6062.302,366,414
5/14/201462.3962.6862.1462.424,173,773
5/13/201462.7662.8962.2962.312,805,756
5/12/201461.8363.0361.6562.833,353,728
5/9/201460.6561.4860.5861.315,413,118
5/8/201460.8661.3360.5560.893,746,865
5/7/201461.4561.5560.6261.002,723,275
5/6/201461.7162.0061.2461.241,939,359
5/5/201462.0262.2061.4461.991,767,010
5/2/201462.1862.4161.9762.152,781,823
5/1/201462.3762.3761.8262.102,634,145
4/30/201462.1862.4061.7062.132,482,817
4/29/201463.0563.0562.1862.232,377,516
4/28/201462.5962.8262.3662.693,636,177
4/25/201462.7262.8062.3262.482,707,821
4/24/201463.1463.4862.6662.832,724,323
4/23/201463.5864.0562.8162.923,020,384
4/22/201463.9663.9663.0963.272,778,246
4/21/201463.8964.1163.5263.682,522,275
4/17/201464.5864.7463.3263.703,156,659
4/16/201464.8165.1464.4264.542,730,064
4/15/201464.3964.7363.4264.292,833,611
4/14/201464.4464.7664.0864.402,373,767
4/11/201463.1064.2363.1063.724,158,979
4/10/201463.5664.8863.1063.7212,090,965
4/9/201468.0368.2067.2667.914,958,485
4/8/201467.2868.4467.2867.762,836,964
4/7/201468.9569.2267.3467.372,660,336
4/4/201470.0070.9869.1769.223,231,724
4/3/201469.5369.9969.4069.801,651,862
4/2/201469.3569.5868.9569.431,847,414
4/1/201469.0069.8368.6769.381,794,900
3/31/201468.7869.2768.3568.801,642,196
3/28/201467.5568.4567.4668.431,421,864
Trading Center