$63.10 +0.70 (%) Bed Bath & Beyond Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBBY historical data

Date Open High Low Close Volume
10/17/201463.0063.4962.3063.106,240,859
10/16/201462.3963.2862.1762.403,670,953
10/15/201462.5263.6462.1663.424,868,265
10/14/201464.0164.0863.2363.523,406,573
10/13/201464.9965.2163.4163.485,101,755
10/10/201466.4466.9465.1965.203,203,356
10/9/201466.7967.0765.9166.322,670,359
10/8/201466.0466.9865.7966.842,812,976
10/7/201465.8167.1865.6465.984,014,354
10/6/201466.1266.7065.9466.112,243,602
10/3/201465.4266.1665.3765.962,412,317
10/2/201464.8665.4964.5265.101,790,283
10/1/201465.4065.7864.9364.942,784,271
9/30/201465.8666.2465.6065.832,284,374
9/29/201466.5766.5765.7566.202,450,025
9/26/201466.3367.0866.3366.702,288,219
9/25/201467.2067.5765.8566.084,588,824
9/24/201466.5067.4565.5067.3311,682,754
9/23/201462.6963.4362.4862.696,239,589
9/22/201463.8764.1963.3263.693,762,120
9/19/201464.0064.3563.5263.854,185,463
9/18/201463.4864.8563.4863.994,296,599
9/17/201465.2365.6064.6664.693,416,940
9/16/201464.9065.6064.6065.521,723,881
9/15/201465.1565.4364.8165.131,741,125
9/12/201465.2265.5364.9665.111,871,017
9/11/201465.5866.0065.2065.252,046,612
9/10/201465.0065.8364.6865.692,158,315
9/9/201464.8365.2364.6564.932,255,917
9/8/201465.3265.5064.5464.822,073,647
9/5/201464.8465.5864.4265.511,523,007
9/4/201464.2665.1464.2465.062,130,602
9/3/201464.3964.7363.9064.421,562,451
9/2/201464.3664.6263.9164.162,155,493
8/29/201464.5864.5863.9964.261,527,249
8/28/201463.9664.5063.1664.312,408,272
8/27/201463.9064.7063.9064.531,603,543
8/26/201464.3064.4863.8764.201,634,485
8/25/201464.4564.6664.1164.341,750,986
8/22/201463.8264.2163.5064.031,434,122
8/21/201462.8464.1362.8463.741,489,685
8/20/201463.0563.8862.7963.722,090,435
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center