Bed Bath & Beyond (NQ: BBBY )

24.05 USD -0.47 (-1.91%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.43 49.09 48.18 48.27 2,346,614 -0.27(-0.56%)
Mar 30, 2011 48.07 48.70 47.90 48.54 2,298,468 +0.86(+1.80%)
Mar 29, 2011 47.29 47.86 47.15 47.68 1,771,966 +0.36(+0.76%)
Mar 28, 2011 47.40 47.80 47.32 47.32 2,736,615 +0.04(+0.08%)
Mar 25, 2011 48.01 48.05 47.27 47.28 2,986,263 -0.59(-1.23%)
Mar 24, 2011 47.23 48.12 47.19 47.87 3,088,911 +0.89(+1.89%)
Mar 23, 2011 46.29 47.12 45.77 46.98 2,491,211 +0.53(+1.14%)
Mar 22, 2011 46.51 46.62 46.04 46.45 2,252,444 -0.15(-0.32%)
Mar 21, 2011 46.92 47.62 46.59 46.60 2,732,778 +1.02(+2.24%)
Mar 18, 2011 46.17 46.36 45.44 45.58 5,254,444 -0.24(-0.52%)
Mar 17, 2011 45.72 46.08 45.57 45.82 3,360,762 +0.75(+1.66%)
Mar 16, 2011 45.66 45.80 44.79 45.07 3,590,290 -0.99(-2.15%)
Mar 15, 2011 45.02 46.44 44.82 46.06 5,591,046 +0.74(+1.63%)
Mar 14, 2011 45.53 45.79 45.03 45.32 2,980,310 -0.50(-1.09%)
Mar 11, 2011 45.57 45.95 45.32 45.82 3,297,155 +0.19(+0.42%)
Mar 10, 2011 46.09 46.27 45.60 45.63 4,380,250 -1.15(-2.46%)
Mar 09, 2011 47.10 47.10 46.34 46.78 3,206,869 -0.44(-0.93%)
Mar 08, 2011 46.61 47.61 46.45 47.22 3,433,807 -0.30(-0.63%)
Mar 07, 2011 48.67 48.82 47.21 47.52 2,398,128 -0.82(-1.70%)
Mar 04, 2011 48.73 49.20 47.71 48.34 2,105,856 -0.54(-1.10%)
Mar 03, 2011 48.28 49.10 48.27 48.88 1,933,649 +0.97(+2.02%)
Mar 02, 2011 47.24 48.21 47.15 47.91 2,104,699 +0.66(+1.40%)
Mar 01, 2011 48.22 48.47 47.00 47.25 2,151,211 -0.90(-1.87%)
Feb 28, 2011 47.95 48.27 47.65 48.15 1,754,758 +0.30(+0.63%)
Feb 25, 2011 47.53 48.10 47.20 47.85 2,097,219 +0.49(+1.03%)
Feb 24, 2011 47.78 47.88 46.78 47.36 2,364,599 -0.39(-0.82%)
Feb 23, 2011 48.90 48.91 47.09 47.75 3,255,389 -1.23(-2.51%)
Feb 22, 2011 50.27 50.95 48.94 48.98 2,606,188 -1.84(-3.62%)
Feb 18, 2011 49.35 50.84 49.26 50.82 3,183,698 +1.38(+2.79%)
Feb 17, 2011 49.54 49.70 49.21 49.44 2,560,840 -0.21(-0.42%)
Feb 16, 2011 49.48 49.96 49.33 49.65 2,280,154 +0.31(+0.63%)
Feb 15, 2011 49.54 49.80 49.07 49.34 1,865,567 -0.45(-0.90%)
Feb 14, 2011 49.96 50.00 49.41 49.79 1,184,730 -0.25(-0.50%)
Feb 11, 2011 49.52 50.08 49.23 50.04 1,248,497 +0.29(+0.58%)
Feb 10, 2011 49.10 49.88 48.93 49.75 2,457,247 +0.50(+1.02%)
Feb 09, 2011 48.77 49.47 48.68 49.25 1,969,878 +0.47(+0.96%)
Feb 08, 2011 48.32 48.97 48.31 48.78 2,149,300 +0.46(+0.95%)
Feb 07, 2011 48.41 48.70 48.04 48.32 1,203,465 -0.02(-0.04%)
Feb 04, 2011 48.25 48.69 47.93 48.34 1,766,997 +0.08(+0.18%)
Feb 03, 2011 47.74 48.42 47.53 48.26 2,117,806 +0.51(+1.08%)
Feb 02, 2011 48.42 48.71 47.48 47.74 2,124,979 -0.79(-1.63%)
Feb 01, 2011 48.32 49.06 48.19 48.53 2,393,804 +0.53(+1.10%)
Jan 31, 2011 48.61 48.89 47.99 48.00 2,833,551 -0.60(-1.23%)
Jan 28, 2011 50.65 50.87 48.51 48.60 2,758,305 -2.04(-4.03%)
Jan 27, 2011 49.54 50.80 49.43 50.64 3,176,527 +1.12(+2.26%)
Jan 26, 2011 49.36 49.77 48.86 49.52 2,201,811 +0.21(+0.43%)
Jan 25, 2011 48.48 49.32 48.34 49.31 3,610,817 +0.53(+1.09%)
Jan 24, 2011 48.30 49.06 48.05 48.78 1,647,313 +0.67(+1.39%)
Jan 21, 2011 48.60 48.83 47.92 48.11 2,909,114 +0.12(+0.25%)
Jan 20, 2011 48.12 48.92 47.52 47.99 3,730,537 -0.41(-0.85%)
Jan 19, 2011 49.26 49.30 48.28 48.40 3,826,502 -1.06(-2.14%)
Jan 18, 2011 49.50 50.15 49.22 49.46 1,789,696 -0.05(-0.10%)
Jan 14, 2011 49.14 49.65 49.12 49.51 1,448,311 +0.27(+0.55%)
Jan 13, 2011 49.41 49.48 48.78 49.24 1,844,377 -0.23(-0.46%)
Jan 12, 2011 49.50 49.67 49.13 49.47 1,514,890 +0.24(+0.49%)
Jan 11, 2011 48.91 49.42 48.79 49.23 2,167,562 +0.48(+0.98%)
Jan 10, 2011 48.31 48.97 48.15 48.75 2,219,018 +0.12(+0.25%)
Jan 07, 2011 49.02 49.27 48.23 48.63 2,302,732 -0.21(-0.43%)
Jan 06, 2011 48.90 48.99 48.30 48.84 2,769,749 -0.18(-0.37%)
Jan 05, 2011 48.76 49.15 48.47 49.02 1,913,856 +0.06(+0.12%)
Jan 04, 2011 49.55 49.65 48.57 48.96 2,232,635 -0.64(-1.29%)
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.