Bed Bath & Beyond (NQ: BBBY )

27.73 USD -0.13 (-0.47%)
Official Closing Price Updated: 6:55 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 33.57 34.01 32.57 32.70 3,027,152 -1.24(-3.65%)
Oct 31, 2007 33.95 34.13 33.28 33.94 2,087,328 +0.17(+0.50%)
Oct 30, 2007 34.00 34.06 33.44 33.77 2,960,837 -0.30(-0.88%)
Oct 29, 2007 33.60 34.25 33.60 34.07 1,769,640 +0.55(+1.64%)
Oct 26, 2007 33.56 33.74 32.76 33.52 1,896,473 +0.31(+0.93%)
Oct 25, 2007 33.80 34.48 32.93 33.21 3,045,995 -0.16(-0.48%)
Oct 24, 2007 33.02 33.38 32.54 33.37 2,279,294 +0.08(+0.24%)
Oct 23, 2007 32.85 33.32 32.58 33.29 2,658,440 -0.11(-0.33%)
Oct 22, 2007 33.09 33.88 32.92 33.40 2,493,100 +0.24(+0.72%)
Oct 19, 2007 33.93 33.93 33.09 33.16 3,552,608 -0.78(-2.30%)
Oct 18, 2007 34.21 34.49 33.60 33.94 2,461,070 -0.29(-0.85%)
Oct 17, 2007 34.52 34.74 33.44 34.23 3,288,084 -0.10(-0.29%)
Oct 16, 2007 34.30 34.78 34.11 34.33 2,765,590 +0.07(+0.20%)
Oct 15, 2007 34.84 35.01 33.87 34.26 3,000,987 -0.80(-2.28%)
Oct 12, 2007 35.16 35.23 34.76 35.06 1,486,799 +0.00(+0.00%)
Oct 11, 2007 35.16 35.69 34.97 35.06 2,335,262 -0.01(-0.03%)
Oct 10, 2007 35.20 35.30 34.85 35.07 1,907,619 -0.26(-0.74%)
Oct 09, 2007 35.58 35.71 35.12 35.33 1,881,332 -0.25(-0.70%)
Oct 08, 2007 35.92 36.02 35.27 35.58 2,215,979 -0.48(-1.33%)
Oct 05, 2007 35.41 36.30 35.15 36.06 2,546,819 +0.82(+2.33%)
Oct 04, 2007 35.73 35.91 35.10 35.24 1,755,023 -0.41(-1.15%)
Oct 03, 2007 35.41 35.83 34.91 35.65 3,228,545 +0.21(+0.59%)
Oct 02, 2007 34.73 35.51 34.43 35.44 2,848,020 +0.64(+1.84%)
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.