Bed Bath & Beyond (NQ: BBBY )

27.73 USD -0.13 (-0.47%)
Official Closing Price Updated: 5:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.31 41.50 40.69 40.74 1,564,022 -0.59(-1.43%)
Apr 27, 2007 41.08 41.44 41.07 41.33 1,662,553 +0.05(+0.12%)
Apr 26, 2007 41.14 41.51 41.12 41.28 2,013,023 -0.35(-0.84%)
Apr 25, 2007 41.63 41.83 41.25 41.63 2,337,950 -0.01(-0.02%)
Apr 24, 2007 41.56 41.82 41.24 41.64 2,246,379 -0.18(-0.43%)
Apr 23, 2007 41.81 41.90 41.65 41.82 1,769,040 +0.17(+0.41%)
Apr 20, 2007 41.66 41.75 40.73 41.65 2,959,492 +0.70(+1.71%)
Apr 19, 2007 41.07 41.28 40.84 40.95 2,867,221 -0.50(-1.21%)
Apr 18, 2007 41.27 41.77 41.15 41.45 2,703,453 +0.06(+0.14%)
Apr 17, 2007 41.73 41.88 41.15 41.39 2,397,338 -0.28(-0.67%)
Apr 16, 2007 40.86 41.68 40.77 41.67 3,312,788 +0.94(+2.31%)
Apr 13, 2007 39.92 40.75 39.91 40.73 3,303,166 +0.73(+1.82%)
Apr 12, 2007 39.30 40.37 39.25 40.00 5,521,323 -0.73(-1.79%)
Apr 11, 2007 41.00 41.44 40.70 40.73 2,580,716 -0.44(-1.07%)
Apr 10, 2007 41.47 41.55 40.96 41.17 2,257,565 -0.22(-0.53%)
Apr 09, 2007 41.43 41.77 41.17 41.39 2,210,037 +0.18(+0.44%)
Apr 05, 2007 40.66 41.38 40.51 41.21 1,925,827 +0.36(+0.88%)
Apr 04, 2007 40.82 41.16 40.56 40.85 1,652,989 +0.09(+0.22%)
Apr 03, 2007 40.40 41.18 40.38 40.76 2,389,462 +0.36(+0.89%)
Apr 02, 2007 40.07 40.48 40.04 40.40 2,166,844 +0.23(+0.57%)
Mar 30, 2007 39.74 40.27 39.42 40.17 2,567,564 +0.49(+1.23%)
Mar 29, 2007 39.43 39.74 39.19 39.68 2,610,156 +0.20(+0.51%)
Mar 28, 2007 40.00 40.17 39.43 39.48 3,184,803 -0.67(-1.67%)
Mar 27, 2007 40.31 40.44 40.02 40.15 1,939,648 -0.30(-0.74%)
Mar 26, 2007 41.05 41.10 40.12 40.45 2,889,660 -0.75(-1.82%)
Mar 23, 2007 40.95 41.36 40.78 41.20 1,910,347 +0.39(+0.96%)
Mar 22, 2007 40.91 41.18 40.56 40.81 1,523,872 +0.07(+0.17%)
Mar 21, 2007 39.90 40.74 39.46 40.74 2,723,838 +0.94(+2.36%)
Mar 20, 2007 39.55 39.88 39.39 39.80 1,396,319 +0.15(+0.38%)
Mar 19, 2007 39.21 39.76 39.05 39.65 1,500,371 +0.57(+1.46%)
Mar 16, 2007 38.74 39.26 38.49 39.08 3,468,956 +0.13(+0.33%)
Mar 15, 2007 38.86 39.20 38.81 38.95 1,730,868 +0.03(+0.08%)
Mar 14, 2007 38.79 38.99 37.90 38.92 2,616,474 +0.09(+0.23%)
Mar 13, 2007 40.15 40.15 38.83 38.83 2,886,416 -1.32(-3.29%)
Mar 12, 2007 39.87 40.30 39.63 40.15 1,406,216 +0.06(+0.15%)
Mar 09, 2007 40.01 40.18 39.70 40.09 1,651,777 +0.41(+1.03%)
Mar 08, 2007 39.61 39.93 39.45 39.68 2,446,674 +0.21(+0.53%)
Mar 07, 2007 39.36 39.65 38.99 39.47 2,451,214 +0.08(+0.20%)
Mar 06, 2007 38.65 39.49 38.58 39.39 3,718,039 +0.26(+0.66%)
Mar 05, 2007 39.34 39.50 39.05 39.13 2,620,594 -0.42(-1.06%)
Mar 02, 2007 39.75 40.18 39.50 39.55 2,360,603 -0.21(-0.53%)
Mar 01, 2007 39.30 40.36 38.71 39.76 3,658,739 -0.13(-0.33%)
Feb 28, 2007 40.57 40.83 39.87 39.89 3,557,969 -0.71(-1.75%)
Feb 27, 2007 41.35 41.54 40.10 40.60 4,399,786 -1.85(-4.36%)
Feb 26, 2007 42.72 42.81 42.12 42.45 1,310,239 -0.12(-0.28%)
Feb 23, 2007 43.13 43.32 42.39 42.57 1,609,059 -0.45(-1.05%)
Feb 22, 2007 42.78 43.02 42.57 43.02 1,350,122 +0.37(+0.87%)
Feb 21, 2007 42.78 42.83 42.48 42.65 1,781,120 -0.33(-0.77%)
Feb 20, 2007 42.45 43.06 42.16 42.98 1,715,110 +0.38(+0.89%)
Feb 16, 2007 42.89 43.05 42.50 42.60 1,960,892 -0.40(-0.93%)
Feb 15, 2007 42.69 43.08 42.50 43.00 1,827,219 +0.04(+0.09%)
Feb 14, 2007 42.24 43.00 41.91 42.96 2,569,887 +0.77(+1.83%)
Feb 13, 2007 41.83 42.31 41.79 42.19 1,490,410 +0.32(+0.76%)
Feb 12, 2007 41.81 41.95 41.50 41.87 1,435,018 +0.01(+0.02%)
Feb 09, 2007 42.30 42.30 41.65 41.86 2,167,677 -0.35(-0.83%)
Feb 08, 2007 41.84 42.32 41.84 42.21 1,568,683 +0.28(+0.67%)
Feb 07, 2007 41.87 42.34 41.46 41.93 1,992,141 +0.01(+0.02%)
Feb 06, 2007 41.52 42.00 41.19 41.92 2,072,908 +0.64(+1.55%)
Feb 05, 2007 41.73 41.99 41.21 41.28 1,798,536 -0.54(-1.29%)
Feb 02, 2007 41.88 42.06 41.55 41.82 1,549,863 -0.09(-0.21%)
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.