$68.98 +0.21 (%) Bed Bath & Beyond Inc - NASDAQ

Jun. 30, 2015 | 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
6/30/201569.4669.6468.7368.981,620,916
6/29/201570.3170.8368.7668.772,694,261
6/26/201569.0471.2069.0471.115,159,988
6/25/201568.2970.0267.5069.235,979,871
6/24/201570.9571.1570.2670.342,580,623
6/23/201570.7471.0670.3570.752,118,820
6/22/201571.0671.3870.3670.512,107,016
6/19/201571.0371.6870.7470.743,182,818
6/18/201570.3071.4070.1071.101,615,418
6/17/201569.7270.2469.6170.071,298,721
6/16/201569.3669.7269.2569.681,226,636
6/15/201569.6269.7469.1569.301,785,156
6/12/201569.5370.4969.3469.961,521,000
6/11/201570.1070.9769.6469.791,866,131
6/10/201568.9769.8068.9269.771,869,773
6/9/201569.7669.9468.8568.851,302,195
6/8/201569.7669.9969.4269.431,450,370
6/5/201570.1870.2169.5169.811,521,973
6/4/201570.4170.8170.0070.111,084,368
6/3/201570.9971.1970.2670.591,833,548
6/2/201571.3171.6571.0271.071,083,768
6/1/201571.5672.9471.1471.532,385,949
5/29/201571.6872.0071.3271.321,532,625
5/28/201571.2372.0371.0971.761,732,627
5/27/201570.9171.8170.7771.151,764,906
5/26/201571.7171.8270.4970.671,566,978
5/22/201571.8372.1471.5271.761,697,741
5/21/201571.4572.0471.0071.691,396,088
5/20/201572.8572.8571.4171.442,045,171
5/19/201574.0674.1072.7372.972,331,919
5/18/201572.8974.2172.3073.773,349,262
5/15/201569.7973.5569.2873.3510,365,869
5/14/201570.2270.2268.7569.652,407,007
5/13/201570.2670.9069.5069.762,630,146
5/12/201570.1770.4569.4170.142,423,957
5/11/201571.1471.6570.2670.302,859,257
5/8/201571.2972.2370.8371.442,028,808
5/7/201570.1971.0670.1970.601,466,480
5/6/201571.2571.4870.1970.491,522,370
5/5/201571.7071.9471.0071.061,393,897
5/4/201571.6272.3271.5172.011,296,611
5/1/201570.5371.6670.4671.412,415,802
4/30/201570.4671.3770.1470.462,281,309
4/29/201570.6571.1770.0870.971,991,062
4/28/201570.9271.3470.6271.191,467,576
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!