BBBY

Bed Bath & Beyond Inc. Historical Stock Prices

$73.5
*  
0.92
1.27%
Get BBBY Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading BBBY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  72.61  73.74  72.49  73.50 1,716,003
12/17/2014 72.61 73.74 72.49 73.5 1,716,303
12/16/2014 73.31 73.72 72.54 72.58 3,066,255
12/15/2014 72.65 73.52 72.2 73.14 2,754,684
12/12/2014 71.42 72.9 71.42 72.25 2,279,497
12/11/2014 71.67 72.61 71.31 71.78 1,880,609
12/10/2014 71.79 72.65 71.0001 71.12 1,717,553
12/09/2014 71.7 72.33 71.39 72.04 1,548,240
12/08/2014 71.61 72.74 71.52 72.08 1,962,225
12/05/2014 72.86 72.99 71.81 72.305 1,561,388
12/04/2014 73.09 73.44 72.46 72.66 1,853,381
12/03/2014 72.79 73.51 72.5 73.29 1,346,508
12/02/2014 73.22 73.66 72.48 72.95 2,163,344
12/01/2014 72.99 73.35 72.41 72.95 2,405,711
11/28/2014 73.03 73.74 72.88 73.37 922,730
11/26/2014 73.07 73.27 72.24 72.58 1,900,115
11/25/2014 73.79 74.08 72.89 73.06 3,036,660
11/24/2014 72.4 73.94 72.4 73.69 3,548,155
11/21/2014 73.6 73.6 72.16 72.31 2,481,994
11/20/2014 71.28 73.505 71.01 72.75 3,700,842
11/19/2014 71 71.64 70.69 71.39 1,505,514
11/18/2014 71.18 71.37 70.36 70.93 1,634,825
11/17/2014 71.75 72 70.94 71.29 2,093,983
11/14/2014 71.42 71.77 71.1501 71.53 1,849,109
11/13/2014 71.13 71.7 70.62 71.17 1,766,891
11/12/2014 69.74 71.33 69.41 71.24 1,913,969
11/11/2014 69.59 70.39 69.32 69.98 1,734,477
11/10/2014 69.84 69.925 69.31 69.71 1,654,216
11/07/2014 69.98 69.99 69.44 69.875 2,235,820
11/06/2014 68.4 69.98 68.11 69.84 2,931,095
11/05/2014 67.98 68.41 67.85 68.16 2,322,210
11/04/2014 67.41 67.79 67.12 67.66 1,454,914
11/03/2014 67.25 67.8 67.07 67.59 2,090,881
10/31/2014 67.64 67.81 66.96 67.34 2,571,815
10/30/2014 65.83 66.97 65.71 66.94 1,720,479
10/29/2014 66.39 66.41 65.38 65.86 1,119,619
10/28/2014 65.88 66.4 65.27 66.3 1,644,946
10/27/2014 65.08 65.86 64.78 65.79 1,383,001
10/24/2014 65.55 65.8 65.09 65.24 1,638,065
10/23/2014 65.77 66.32 65.43 65.71 1,851,150
10/22/2014 64.87 66.0951 64.87 65.14 1,413,244
10/21/2014 64.46 65.56 64.18 65.45 2,243,889
10/20/2014 63.09 64.25 62.91 64.16 1,834,571
10/17/2014 63 63.49 62.3 63.1 6,239,855
10/16/2014 62.39 63.28 62.17 62.4 3,662,967
10/15/2014 62.52 63.635 62.16 63.42 4,868,240
10/14/2014 64.01 64.08 63.23 63.52 3,406,573
10/13/2014 64.99 65.21 63.41 63.48 5,096,360
10/10/2014 66.44 66.94 65.19 65.2 3,203,154
10/09/2014 66.79 67.07 65.91 66.32 2,670,359
10/08/2014 66.04 66.975 65.79 66.84 2,812,973
10/07/2014 65.81 67.18 65.64 65.98 4,019,354
10/06/2014 66.12 66.7 65.94 66.11 2,243,602
10/03/2014 65.42 66.16 65.37 65.96 2,412,317
10/02/2014 64.86 65.49 64.52 65.1 1,794,703
10/01/2014 65.4 65.78 64.93 64.94 2,784,096
09/30/2014 65.86 66.24 65.6 65.83 2,211,574
09/29/2014 66.57 66.57 65.751 66.2 2,449,826
09/26/2014 66.33 67.08 66.33 66.7 2,287,156
09/25/2014 67.2 67.57 65.85 66.08 4,587,754
09/24/2014 66.5 67.445 65.5 67.33 11,680,800
09/23/2014 62.69 63.4333 62.48 62.69 6,064,303
09/22/2014 63.87 64.19 63.315 63.69 3,755,726
09/19/2014 64 64.345 63.52 63.85 4,185,327
09/18/2014 63.48 64.85 63.48 63.99 4,296,499
09/17/2014 65.23 65.6 64.66 64.69 3,416,040
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?