Bed Bath & Beyond (NQ: BBBY )

27.93 USD -1.57 (-5.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 30.49 32.84 30.06 32.20 7,249,326 +1.28(+4.14%)
Jan 30, 2008 31.16 31.74 30.77 30.92 5,636,282 -0.31(-0.99%)
Jan 29, 2008 30.86 31.30 30.05 31.23 4,569,025 +0.58(+1.89%)
Jan 28, 2008 29.11 30.69 28.86 30.65 4,998,973 +1.29(+4.39%)
Jan 25, 2008 31.04 31.29 29.14 29.36 5,577,089 -1.36(-4.43%)
Jan 24, 2008 31.46 31.67 29.97 30.72 7,704,810 -0.50(-1.60%)
Jan 23, 2008 28.45 31.46 28.44 31.22 9,559,006 +1.96(+6.70%)
Jan 22, 2008 26.09 29.97 26.09 29.26 14,670,030 +2.21(+8.17%)
Jan 21, 2008 27.45 27.77 26.66 27.05 8,348,547 +0.00(+0.00%)
Jan 18, 2008 27.45 27.77 26.66 27.05 8,348,547 +0.19(+0.71%)
Jan 17, 2008 27.17 27.62 26.63 26.86 6,344,336 +0.01(+0.04%)
Jan 16, 2008 25.90 27.33 25.90 26.85 7,010,372 +1.04(+4.03%)
Jan 15, 2008 25.98 26.10 25.28 25.81 6,721,716 -0.85(-3.19%)
Jan 14, 2008 26.68 26.99 26.11 26.66 5,805,445 +0.52(+1.99%)
Jan 11, 2008 26.45 26.63 25.82 26.14 5,906,558 -0.50(-1.88%)
Jan 10, 2008 26.02 27.01 25.75 26.64 6,798,839 +0.39(+1.49%)
Jan 09, 2008 26.12 26.28 25.57 26.25 6,081,850 +0.26(+1.00%)
Jan 08, 2008 26.35 26.93 25.97 25.99 8,469,841 -0.35(-1.33%)
Jan 07, 2008 26.59 26.66 25.86 26.34 7,800,036 +0.15(+0.57%)
Jan 04, 2008 25.12 26.54 24.49 26.19 18,905,546 -1.21(-4.42%)
Jan 03, 2008 27.95 28.46 27.07 27.40 8,661,695 -0.96(-3.39%)
Jan 02, 2008 29.27 29.43 28.00 28.36 6,502,192 -1.03(-3.50%)
Jan 01, 2008 28.75 29.51 28.75 29.39 4,855,096 +0.00(+0.00%)
Dec 31, 2007 28.75 29.51 28.75 29.39 4,838,781 +0.28(+0.96%)
Dec 28, 2007 29.12 29.25 28.80 29.11 3,456,625 +0.07(+0.24%)
Dec 27, 2007 29.12 29.46 28.82 29.04 3,870,054 -0.39(-1.33%)
Dec 26, 2007 30.12 30.12 29.16 29.43 2,429,026 -0.53(-1.77%)
Dec 24, 2007 29.46 30.09 29.30 29.96 2,735,995 +0.81(+2.78%)
Dec 21, 2007 29.53 29.60 29.06 29.15 5,215,893 +0.01(+0.03%)
Dec 20, 2007 29.54 29.59 27.96 29.14 3,918,639 -0.23(-0.78%)
Dec 19, 2007 29.87 30.11 29.29 29.37 3,606,995 -0.60(-2.00%)
Dec 18, 2007 29.54 30.05 29.36 29.97 3,730,085 +0.61(+2.08%)
Dec 17, 2007 29.36 29.94 29.18 29.36 4,280,821 -0.15(-0.51%)
Dec 14, 2007 29.97 30.14 29.44 29.51 2,921,293 -0.85(-2.80%)
Dec 13, 2007 30.29 30.72 30.00 30.36 3,306,536 -0.04(-0.13%)
Dec 12, 2007 31.53 31.77 30.00 30.40 5,566,876 -0.45(-1.46%)
Dec 11, 2007 32.67 32.75 30.71 30.85 5,463,513 -1.88(-5.74%)
Dec 10, 2007 32.38 32.77 32.05 32.73 2,094,068 +0.39(+1.21%)
Dec 07, 2007 32.09 32.44 31.95 32.34 2,351,469 +0.15(+0.47%)
Dec 06, 2007 31.86 32.30 31.55 32.19 2,332,398 +0.20(+0.63%)
Dec 05, 2007 31.75 32.05 31.38 31.99 3,200,255 +0.66(+2.11%)
Dec 04, 2007 30.97 31.44 30.15 31.33 2,778,613 +0.02(+0.06%)
Dec 03, 2007 31.13 31.61 31.13 31.31 2,777,842 -0.14(-0.45%)
Nov 30, 2007 30.98 31.56 30.66 31.45 4,071,732 +0.87(+2.85%)
Nov 29, 2007 30.38 30.66 29.99 30.58 2,937,192 +0.30(+0.99%)
Nov 28, 2007 29.81 31.22 29.81 30.28 4,977,450 +0.65(+2.19%)
Nov 27, 2007 29.41 29.93 29.16 29.63 3,910,801 +0.34(+1.16%)
Nov 26, 2007 30.41 30.65 29.27 29.29 3,677,977 -1.33(-4.34%)
Nov 23, 2007 30.35 30.78 30.30 30.62 1,067,459 +0.36(+1.19%)
Nov 21, 2007 30.36 30.66 29.95 30.26 3,302,169 -0.14(-0.46%)
Nov 20, 2007 30.93 31.13 29.68 30.40 4,866,940 -0.42(-1.36%)
Nov 19, 2007 31.42 31.48 30.52 30.82 3,295,008 -0.59(-1.88%)
Nov 16, 2007 31.83 31.93 31.10 31.41 3,398,217 -0.17(-0.54%)
Nov 15, 2007 31.64 32.16 31.43 31.58 3,070,364 -0.11(-0.35%)
Nov 14, 2007 32.21 32.54 31.47 31.69 4,240,863 -0.78(-2.40%)
Nov 13, 2007 31.20 32.53 31.03 32.47 5,101,492 +1.35(+4.34%)
Nov 12, 2007 30.71 31.65 30.45 31.12 3,800,488 +0.48(+1.57%)
Nov 09, 2007 30.88 31.36 30.22 30.64 5,417,673 -0.81(-2.58%)
Nov 08, 2007 31.00 31.71 30.69 31.45 3,429,177 +0.26(+0.83%)
Nov 07, 2007 31.00 31.78 30.90 31.19 3,031,904 -0.44(-1.39%)
Nov 06, 2007 31.21 31.64 30.96 31.63 3,935,563 -0.02(-0.06%)
Nov 05, 2007 32.12 32.20 31.47 31.65 3,428,999 -0.93(-2.85%)
Nov 02, 2007 33.03 33.08 32.20 32.58 3,476,860 -0.12(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.