Bed Bath & Beyond (BBBY)

72.40 -0.07  -0.10%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Bed Bath & Beyond Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 72.59 73.10 72.20 72.40 2094906
May 24, 2012 71.46 72.49 71.22 72.47 2362544
May 23, 2012 70.18 71.22 69.97 71.01 1907456
May 22, 2012 69.94 71.16 69.81 70.64 1946488
May 21, 2012 68.93 69.93 68.10 69.79 2302131
May 18, 2012 69.33 69.95 68.18 68.84 3263312
May 17, 2012 72.15 72.16 69.16 69.16 2716533
May 16, 2012 71.74 72.50 71.53 72.08 2720490
May 15, 2012 70.98 72.42 70.79 71.37 2318491
May 14, 2012 70.82 71.80 70.56 71.02 2684442
May 11, 2012 70.02 72.42 69.33 71.55 4435036
May 10, 2012 68.55 69.59 68.23 68.75 2274714
May 9, 2012 66.89 69.65 66.69 68.02 4580201
May 8, 2012 67.98 68.39 66.78 68.23 2845090
May 7, 2012 67.50 69.12 67.32 68.12 2241346
May 4, 2012 69.71 69.82 67.91 68.05 2181219
May 3, 2012 70.12 70.81 69.50 69.90 2920332
May 2, 2012 69.69 71.74 69.58 71.61 2315662
May 1, 2012 70.54 71.03 69.78 70.04 1727347
April 30, 2012 70.98 71.16 70.06 70.39 2362197
April 27, 2012 69.40 71.66 69.40 71.18 2478539
April 26, 2012 68.82 69.79 68.57 69.47 1912652
April 25, 2012 68.18 69.14 68.10 68.90 2135555
April 24, 2012 68.16 68.36 67.32 67.71 1641488
April 23, 2012 68.13 68.52 67.37 68.08 1472066
April 20, 2012 68.38 68.96 68.17 68.56 1953583
April 19, 2012 69.60 69.84 67.94 68.17 2444395
April 18, 2012 69.75 70.24 69.29 69.59 1520940
April 17, 2012 69.81 70.31 69.59 70.01 1457898
April 16, 2012 69.82 70.09 68.95 69.55 1654423
April 13, 2012 69.78 70.30 69.41 69.41 1625745
April 12, 2012 69.45 70.23 69.17 70.14 2588890
April 11, 2012 69.65 70.62 69.65 70.07 1716443
April 10, 2012 70.83 70.99 69.02 69.31 3253869
April 9, 2012 70.83 72.26 70.50 71.04 3943107
April 5, 2012 69.20 72.75 69.19 71.85 10641781
April 4, 2012 66.79 67.17 65.98 66.23 3826980
April 3, 2012 66.66 67.64 66.58 66.99 2119158
April 2, 2012 66.21 67.04 65.88 66.88 2959097
March 30, 2012 67.15 67.15 65.77 65.77 3031066
March 29, 2012 66.78 66.82 65.55 66.72 2141894
March 28, 2012 67.20 67.47 66.44 67.03 2276696
March 27, 2012 67.47 68.20 67.24 67.37 2385845
March 26, 2012 66.64 67.25 66.48 67.23 1897395
March 23, 2012 65.54 66.25 64.71 66.11 1971249
March 22, 2012 66.19 66.72 65.61 65.73 2693677
March 21, 2012 65.71 66.53 65.13 66.24 2135817
March 20, 2012 65.57 65.98 65.24 65.82 2388892
March 19, 2012 65.00 66.22 64.23 65.91 2794024
March 16, 2012 65.37 66.30 65.37 66.03 3161309
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BBBY News

10 companies on the s&p500 are trading at new highta $bbby $cbe $cms $df $duk $eix $hrl $pnw $shw $wmt
about 2 days ago by Zraic
CWS Market Review – May 25, 2012 | via @EddyElfenbein http://stks.co/3zOw $FB $BBBY $RAI $F
about 2 days ago by STNet
$BBBY New 52 Week High - Crossed daily highs resistance.
about 2 days ago by TradeIdeasQuant
$BBBY http://stks.co/3zIb BBBY already setup and now possibility for daily break up and swing move up http://stks.co/3zIc
about 2 days ago by xpertstocktrader
CWS Market Review – May 25, 2012 http://stks.co/3zCE via @EddyElfenbein $FB $SPY $MDT $BBBY $RAI
about 3 days ago by StockTwits
$IMGN http://stks.co/3yyo Trading Ideas for Fri May 25: $IMGN $BBBY $FL http://stks.co/3yyp
about 3 days ago by TraderHR
Updated. If no pos, here is a nice B/O watch over 72.6 $BBBY http://chart.ly/rm257fm
about 3 days ago by 1nvestor
$BBBY http://stks.co/3ywU Tested the 50-day twice and made two higher lows. Resistance at 72.60 with new all-time highs above
about 3 days ago by CommAveTrader
$BBBY filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3yrQ
about 3 days ago by MarketBrief
$$ $SPY 3DayCharts: Good: $DF $DLTR $SRCL $HD $BBBY Bad: $XRX $DELL $JOY $JNPR $CSCO $STUDY
about 3 days ago by stockspot
$BBBY Setup. Inside bar daily on rising sma200 5m, trend up, resistance around 72,45. Looking for a b.o. YH or a consolidation around it.
about 4 days ago by spectre009
RT @1nvestor Updated. 3rd test of B/O level & bounce (50d Supp helped). Setting Price Alerts at 70,71 $BBBY http://stks.co/3xHd
about 4 days ago by chartly
Street mostly too bearish assuming likes of Linens' death boost lasts 12 months. Bed Bath proof survivors keep winning for far longer $BBBY
about 4 days ago by retail_guru
Despite high cylicality, players like Signet, Bed Bath & Sonoma are still building sales & margin on peer failures 2-3 years ago $BBBY $WSM
about 4 days ago by retail_guru
Jewelry, furnishings, Petfood - all examples where retail capacity exit benefits last for far longer than most expect $BBBY $ZLC $SIG $PETM
about 4 days ago by retail_guru
Updated. 3rd test of B/O level & bounce (50d Supp helped). Setting Price Alerts at 70,71 $BBBY http://chart.ly/eqwi4yd
about 4 days ago by 1nvestor
Bob Gay's top holding is $BBBY but he thinks it may be time to sell soon http://stks.co/3wzn
about 4 days ago by covestor
$BBBY looking attractive, glad to see it retake its 20 day MVA!
about 5 days ago by Dabears
Any one done any research as to what percentage of $BBBY earnings come from BuyBuy Baby?
about 5 days ago by CharlesSizemore
Homebuilders ETF (XHB) Jumping After Data
May 22, 10:46AM Street Insider
Unlike most US #retail, Sonoma comp accelerated as Q progressed. Weather pulled-forward sales don't appear to be a factor here $WSM $BBBY
about 5 days ago by retail_guru
Antichartjunk's W21-D2 Watchlist: http://stks.co/3w2b $BBBY $CYBX $DG $MO $SXCI $TDG $VZ $WFM $FIRE $GNC $LQDT $TCBI $TSCO $AMT $AMGN $FUL
about 5 days ago by antichartjunk
$BBBY Mentioned more than normal on StockTwits - Currently at 2 x average daily social activity
about 5 days ago by TradeIdeasQuant
$BBBY at 50 SMA resistance - if it can break that $72.50 target
about 5 days ago by albertvr
$BBBY on the move
about 5 days ago by albertvr
Tough Market? Not for Defensive Stocks
May 18, 8:24AM Investor Place
Five 52-Week High Fliers
May 15, 5:10PM
Gains in Home Builder ETF (XHB)
May 11, 1:35PM Street Insider
Bed Bath & Beyond Buys Cost Plus
May 10, 12:26PM Investor Place
Bed Bath & Beyond to Acquire Cost Plus
May 09, 2:20PM Benzinga
The Better Buy in Home Retail
May 08, 11:20AM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
BBBY 72.40 -0.07 -0.10% 17.47B
BAX 51.99 -0.26 -0.50% 28.92B
BASI 1.11 -0.06 -4.72% 7.737M
BAS 11.84 +0.34 +2.96% 504.74M
BAP 120.46 +0.13 +0.11% 9.608B
BANR 19.28 -0.12 -0.62% 344.73M
BANF 37.71 -0.29 -0.76% 570.93M
BAMM 3.24 +0.02 +0.62% 51.22M
AVT 30.55 -0.11 -0.36% 4.431B
AVP 16.59 -0.13 -0.78% 7.149B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close