Bed Bath & Beyond (NQ: BBBY )

25.09 USD UNCHANGED
Streaming Delayed Price Updated: 6:08 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.88 26.05 25.20 25.42 5,625,160 +0.08(+0.32%)
Dec 30, 2008 24.63 25.48 24.40 25.34 2,921,340 +0.91(+3.72%)
Dec 29, 2008 24.89 25.04 24.02 24.43 3,098,838 -0.56(-2.24%)
Dec 26, 2008 24.96 25.17 24.54 24.99 1,624,855 +0.13(+0.52%)
Dec 24, 2008 24.70 25.14 24.68 24.86 1,321,961 +0.21(+0.85%)
Dec 23, 2008 25.31 25.47 24.40 24.65 4,838,030 -0.44(-1.75%)
Dec 22, 2008 26.03 26.07 24.64 25.09 5,631,203 -0.92(-3.54%)
Dec 19, 2008 26.00 26.25 25.27 26.01 8,039,608 +0.42(+1.64%)
Dec 18, 2008 25.84 26.48 25.45 25.59 6,410,562 -0.12(-0.47%)
Dec 17, 2008 25.03 26.00 24.58 25.71 4,623,583 +0.47(+1.86%)
Dec 16, 2008 23.91 25.40 23.55 25.24 6,310,672 +1.71(+7.27%)
Dec 15, 2008 24.97 24.98 23.13 23.53 5,029,902 -1.03(-4.19%)
Dec 12, 2008 23.75 24.93 23.75 24.56 6,008,961 +0.30(+1.24%)
Dec 11, 2008 24.95 25.69 24.11 24.26 6,819,571 -1.11(-4.38%)
Dec 10, 2008 24.11 25.41 23.64 25.37 6,694,870 +1.58(+6.64%)
Dec 09, 2008 24.08 24.90 23.58 23.79 6,801,780 -0.56(-2.30%)
Dec 08, 2008 24.83 25.62 23.94 24.35 7,951,844 -0.24(-0.98%)
Dec 05, 2008 23.06 24.72 22.52 24.59 7,845,950 +1.73(+7.57%)
Dec 04, 2008 21.86 23.59 21.67 22.86 10,139,937 +0.37(+1.65%)
Dec 03, 2008 21.29 22.57 18.60 22.49 13,536,507 +2.82(+14.34%)
Dec 02, 2008 18.57 19.72 18.12 19.67 6,121,595 +1.37(+7.49%)
Dec 01, 2008 19.48 19.94 18.29 18.30 4,861,483 -1.99(-9.81%)
Nov 28, 2008 20.95 20.95 20.05 20.29 1,613,640 -0.51(-2.45%)
Nov 26, 2008 18.92 20.95 18.78 20.80 5,848,357 +1.43(+7.38%)
Nov 25, 2008 19.52 19.84 18.65 19.37 6,815,239 -0.02(-0.10%)
Nov 24, 2008 17.78 19.57 17.23 19.39 7,328,482 +1.85(+10.55%)
Nov 21, 2008 17.33 17.98 16.23 17.54 7,997,463 +0.37(+2.15%)
Nov 20, 2008 17.80 18.74 17.00 17.17 6,819,896 -0.90(-4.98%)
Nov 19, 2008 19.60 19.75 18.07 18.07 6,487,816 -1.50(-7.66%)
Nov 18, 2008 20.00 20.50 18.88 19.57 6,293,516 -0.62(-3.07%)
Nov 17, 2008 20.52 21.13 20.19 20.19 3,768,436 -0.41(-1.99%)
Nov 14, 2008 21.80 22.41 20.58 20.60 5,717,499 -1.60(-7.21%)
Nov 13, 2008 20.92 22.25 19.51 22.20 8,310,680 +1.71(+8.35%)
Nov 12, 2008 21.24 21.33 20.49 20.49 7,293,603 -0.49(-2.34%)
Nov 11, 2008 21.37 21.59 20.01 20.98 6,274,077 -0.59(-2.74%)
Nov 10, 2008 23.75 23.79 21.19 21.57 6,819,642 -1.41(-6.14%)
Nov 07, 2008 23.41 24.50 22.57 22.98 5,208,376 -0.13(-0.56%)
Nov 06, 2008 23.35 24.36 22.94 23.11 6,762,504 -1.01(-4.19%)
Nov 05, 2008 24.28 25.13 24.05 24.12 7,817,678 -0.71(-2.86%)
Nov 04, 2008 25.50 25.65 24.49 24.83 5,420,398 -0.36(-1.43%)
Nov 03, 2008 25.37 25.57 24.97 25.19 4,097,661 -0.58(-2.25%)
Oct 31, 2008 24.94 26.25 24.77 25.77 5,358,833 +0.56(+2.22%)
Oct 30, 2008 25.23 25.70 24.58 25.21 5,226,923 +0.78(+3.19%)
Oct 29, 2008 24.17 25.79 23.30 24.43 8,199,294 -0.33(-1.33%)
Oct 28, 2008 23.18 24.95 21.94 24.76 9,499,260 +2.17(+9.61%)
Oct 27, 2008 22.70 24.16 22.52 22.59 5,587,550 -0.82(-3.50%)
Oct 24, 2008 22.87 24.19 22.75 23.41 5,095,043 -0.84(-3.46%)
Oct 23, 2008 24.34 24.68 23.02 24.25 7,040,475 -0.15(-0.61%)
Oct 22, 2008 24.74 25.14 23.62 24.40 5,114,622 -0.95(-3.75%)
Oct 21, 2008 25.51 26.72 25.32 25.35 3,556,834 -0.61(-2.35%)
Oct 20, 2008 25.35 25.97 24.94 25.96 4,410,211 +0.82(+3.26%)
Oct 17, 2008 25.03 28.82 23.95 25.14 6,897,406 -0.05(-0.20%)
Oct 16, 2008 24.01 25.33 23.32 25.19 10,113,096 +1.30(+5.44%)
Oct 15, 2008 26.11 27.02 23.88 23.89 10,544,549 -2.94(-10.96%)
Oct 14, 2008 28.01 28.49 26.16 26.83 8,856,357 -0.87(-3.14%)
Oct 13, 2008 27.72 27.84 26.24 27.70 5,950,467 +1.51(+5.77%)
Oct 10, 2008 25.16 27.01 23.41 26.19 11,586,506 -0.35(-1.32%)
Oct 09, 2008 27.43 28.13 26.13 26.54 6,703,271 -1.00(-3.63%)
Oct 08, 2008 26.95 28.91 26.84 27.54 9,704,412 -0.20(-0.72%)
Oct 07, 2008 28.86 29.19 27.68 27.74 7,908,094 -0.95(-3.31%)
Oct 06, 2008 28.56 28.90 27.05 28.69 8,509,268 -0.65(-2.22%)
Oct 03, 2008 30.88 30.91 29.19 29.34 7,197,421 -1.23(-4.02%)
Oct 02, 2008 31.01 31.49 30.30 30.57 4,690,469 -0.54(-1.74%)
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.