BBBY

Bed Bath & Beyond Inc. Historical Stock Prices

$62
*  
1.14
1.87%
Get BBBY Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading BBBY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BBBY After Hours
 
 
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 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.77  62.22  61.39  62 1,744,450
09/01/2015 60.98 61.29 60.65 60.86 2,001,617
08/31/2015 62.14 62.39 61.63 62.11 1,922,548
08/28/2015 62.42 63.1739 62.05 62.32 2,190,837
08/27/2015 61.55 62.5 61.03 62.5 3,422,089
08/26/2015 61.26 61.44 59.8 61.21 3,316,789
08/25/2015 60.79 61.44 59.51 60.07 4,093,710
08/24/2015 59.78 61.39 58.81 59.93 5,562,326
08/21/2015 62.23 62.78 61.82 61.87 3,784,310
08/20/2015 62.92 63.5 62.77 62.78 2,422,757
08/19/2015 63.13 64.13 63.08 63.53 1,734,644
08/18/2015 63.57 63.98 63.35 63.51 1,486,037
08/17/2015 62.98 63.46 62.73 63.27 1,599,243
08/14/2015 63.58 64.18 63.045 63.31 2,164,856
08/13/2015 63.75 64.31 62.98 63.67 1,385,568
08/12/2015 63.49 64.04 62.79 63.91 1,383,729
08/11/2015 63.5 64.06 63.41 63.84 997,404
08/10/2015 63.81 64.62 63.59 64 1,163,871
08/07/2015 63.18 63.47 62.94 63.3 1,277,511
08/06/2015 64.02 64.3 61.94 63.19 3,263,544
08/05/2015 64.66 64.72 63.72 64.06 3,243,294
08/04/2015 64.58 65.02 64.24 64.44 1,199,719
08/03/2015 65.52 65.52 64.18 64.37 1,721,111
07/31/2015 65.55 65.56 65.03 65.23 765,954
07/30/2015 64.77 65.4 64.46 65.23 1,350,878
07/29/2015 65.13 65.78 64.75 64.94 2,191,682
07/28/2015 65.2 65.32 64.59 65.3 1,801,850
07/27/2015 65.68 65.77 65.03 65.09 2,135,030
07/24/2015 67.51 67.51 65.51 65.8 2,323,190
07/23/2015 67.46 67.808 67.14 67.27 780,515
07/22/2015 67.54 68.19 67.53 67.63 934,462
07/21/2015 67.93 68.11 66.941 67.41 1,582,513
07/20/2015 68.59 68.59 67.81 67.93 746,563
07/17/2015 69.22 69.3215 68.1 68.25 1,250,421
07/16/2015 69.41 69.69 68.8201 69.46 918,709
07/15/2015 68.67 69.03 68.24 69.03 1,018,042
07/14/2015 69.13 69.13 68.47 68.8 1,397,420
07/13/2015 68.17 69.17 67.97 69.1 1,199,750
07/10/2015 68.18 68.5399 67.77 67.92 1,318,037
07/09/2015 68.98 69.02 67.205 67.37 2,208,058
07/08/2015 68.72 69.33 67.9 68.09 1,729,793
07/07/2015 69.09 69.29 67.98 69.14 1,750,097
07/06/2015 68.55 69.33 68.38 68.72 1,544,022
07/02/2015 69.61 69.92 69.01 69.05 1,230,367
07/01/2015 69.37 69.54 68.81 69.45 1,332,425
06/30/2015 69.46 69.64 68.73 68.98 1,620,916
06/29/2015 70.31 70.83 68.76 68.77 2,684,473
06/26/2015 69.04 71.2 69.04 71.11 5,159,288
06/25/2015 68.29 70.02 67.5 69.23 5,979,521
06/24/2015 70.95 71.15 70.26 70.34 2,557,935
06/23/2015 70.74 71.06 70.35 70.75 2,118,820
06/22/2015 71.06 71.38 70.36 70.51 2,107,016
06/19/2015 71.03 71.68 70.74 70.74 3,182,618
06/18/2015 70.3 71.4 70.1 71.1 1,615,418
06/17/2015 69.72 70.24 69.61 70.07 1,298,721
06/16/2015 69.36 69.72 69.25 69.68 1,226,636
06/15/2015 69.62 69.74 69.15 69.3 1,785,156
06/12/2015 69.53 70.49 69.34 69.96 1,521,000
06/11/2015 70.1 70.97 69.64 69.79 1,866,131
06/10/2015 68.97 69.8 68.915 69.77 1,869,773
06/09/2015 69.76 69.94 68.85 68.85 1,302,095
06/08/2015 69.76 69.99 69.42 69.43 1,450,370
06/05/2015 70.18 70.21 69.51 69.81 1,521,973
06/04/2015 70.41 70.81 70 70.11 1,084,368
06/03/2015 70.99 71.19 70.26 70.59 1,833,548
06/02/2015 71.31 71.65 71.02 71.07 1,083,768
06/01/2015 71.56 72.94 71.135 71.53 2,385,949
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?