Bed Bath & Beyond (NQ: BBBY )

25.86 USD -0.13 (-0.50%)
Streaming Delayed Price Updated: 1:13 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 38.63 38.84 38.22 38.26 1,456,690 -0.54(-1.39%)
Sep 28, 2006 38.79 39.14 38.27 38.80 2,395,316 +0.08(+0.21%)
Sep 27, 2006 39.16 39.56 38.61 38.72 3,052,092 -0.49(-1.25%)
Sep 26, 2006 38.88 39.38 38.71 39.21 4,887,488 +0.28(+0.72%)
Sep 25, 2006 38.41 38.93 37.79 38.93 5,003,332 +0.53(+1.38%)
Sep 22, 2006 38.30 38.48 37.61 38.40 4,414,949 -0.01(-0.03%)
Sep 21, 2006 36.95 38.56 36.88 38.41 8,993,603 +1.27(+3.42%)
Sep 20, 2006 37.07 37.36 36.68 37.14 6,743,144 +0.24(+0.65%)
Sep 19, 2006 37.30 37.42 36.70 36.90 4,251,145 -0.41(-1.10%)
Sep 18, 2006 37.27 37.64 37.20 37.31 3,118,385 +0.00(+0.00%)
Sep 15, 2006 37.50 37.53 36.94 37.31 7,484,822 +0.18(+0.48%)
Sep 14, 2006 36.46 37.24 36.46 37.13 7,010,347 +0.47(+1.28%)
Sep 13, 2006 36.33 36.66 36.05 36.66 3,018,857 +0.11(+0.30%)
Sep 12, 2006 35.84 36.63 35.69 36.55 5,429,770 +0.61(+1.70%)
Sep 11, 2006 34.01 36.10 33.83 35.94 6,088,995 +1.83(+5.36%)
Sep 08, 2006 33.75 34.25 33.64 34.11 1,568,695 +0.31(+0.92%)
Sep 07, 2006 33.62 34.18 33.50 33.80 2,260,900 +0.09(+0.27%)
Sep 06, 2006 34.23 34.37 33.61 33.71 3,194,229 -0.76(-2.20%)
Sep 05, 2006 34.14 34.61 34.02 34.47 2,048,153 +0.22(+0.64%)
Sep 01, 2006 33.80 34.72 33.75 34.25 2,870,430 +0.52(+1.54%)
Aug 31, 2006 33.72 33.92 33.29 33.73 2,356,697 +0.15(+0.45%)
Aug 30, 2006 33.25 33.68 32.95 33.58 2,067,833 +0.19(+0.57%)
Aug 29, 2006 33.35 33.48 32.85 33.39 2,981,131 +0.10(+0.30%)
Aug 28, 2006 32.96 33.55 32.95 33.29 2,388,976 +0.28(+0.85%)
Aug 25, 2006 33.51 33.59 32.95 33.01 3,244,318 -0.53(-1.58%)
Aug 24, 2006 33.88 34.33 32.97 33.54 6,124,710 -1.16(-3.34%)
Aug 23, 2006 35.27 35.35 34.53 34.70 2,627,909 -0.58(-1.64%)
Aug 22, 2006 35.35 35.50 35.10 35.28 1,676,005 +0.00(+0.00%)
Aug 21, 2006 35.55 35.59 35.14 35.28 2,222,066 -0.36(-1.01%)
Aug 18, 2006 36.43 36.46 35.63 35.64 2,556,522 -0.66(-1.82%)
Aug 17, 2006 35.51 36.45 35.51 36.30 2,184,557 +0.54(+1.51%)
Aug 16, 2006 35.55 35.80 34.96 35.76 2,353,874 +0.44(+1.25%)
Aug 15, 2006 35.11 35.55 34.95 35.32 1,927,957 +0.51(+1.47%)
Aug 14, 2006 35.14 35.58 34.80 34.81 2,007,914 +0.07(+0.20%)
Aug 11, 2006 34.95 35.13 34.41 34.74 1,981,433 -0.28(-0.80%)
Aug 10, 2006 34.09 35.05 34.06 35.02 2,334,270 +0.86(+2.52%)
Aug 09, 2006 34.53 34.79 34.10 34.16 2,634,018 -0.19(-0.55%)
Aug 08, 2006 34.99 35.00 34.21 34.35 1,979,474 -0.44(-1.26%)
Aug 07, 2006 34.91 35.18 34.51 34.79 2,087,694 -0.03(-0.09%)
Aug 04, 2006 35.00 35.49 34.53 34.82 2,096,704 +0.09(+0.26%)
Aug 03, 2006 33.69 35.00 33.62 34.73 3,088,944 +0.97(+2.87%)
Aug 02, 2006 33.06 33.85 32.85 33.76 2,234,120 +0.54(+1.63%)
Aug 01, 2006 33.29 33.30 32.97 33.22 3,220,612 -0.26(-0.78%)
Jul 31, 2006 33.72 34.08 33.44 33.48 2,848,713 -0.30(-0.89%)
Jul 28, 2006 33.94 34.00 33.54 33.78 2,425,612 +0.19(+0.57%)
Jul 27, 2006 33.59 34.06 33.45 33.59 3,868,001 +0.06(+0.18%)
Jul 26, 2006 33.76 34.00 33.47 33.53 3,532,866 +0.10(+0.30%)
Jul 25, 2006 32.89 33.56 32.86 33.43 4,806,363 +0.43(+1.30%)
Jul 24, 2006 32.66 33.24 32.64 33.00 8,360,242 +0.38(+1.16%)
Jul 21, 2006 33.15 33.32 32.55 32.62 8,306,108 -0.28(-0.85%)
Jul 20, 2006 31.75 33.50 31.67 32.90 6,152,756 +1.03(+3.23%)
Jul 19, 2006 31.51 32.19 31.45 31.87 3,323,722 +0.40(+1.27%)
Jul 18, 2006 31.36 31.50 30.92 31.47 4,295,690 +0.05(+0.16%)
Jul 17, 2006 31.78 31.93 31.37 31.42 3,146,277 -0.32(-1.01%)
Jul 14, 2006 32.00 32.16 31.66 31.74 3,749,308 -0.48(-1.49%)
Jul 13, 2006 31.96 32.24 31.91 32.22 3,791,504 +0.01(+0.03%)
Jul 12, 2006 32.14 32.31 31.94 32.21 5,317,901 -0.18(-0.56%)
Jul 11, 2006 32.21 32.53 31.85 32.39 4,299,434 -0.06(-0.18%)
Jul 10, 2006 32.39 32.75 32.29 32.45 2,421,759 +0.10(+0.31%)
Jul 07, 2006 32.16 32.48 31.83 32.35 4,403,120 +0.03(+0.09%)
Jul 06, 2006 32.76 32.76 32.18 32.32 5,607,330 -0.48(-1.46%)
Jul 05, 2006 32.87 33.03 32.66 32.80 7,595,507 -0.52(-1.56%)
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.