Bed Bath & Beyond (NQ: BBBY )

25.52 USD +0.98 (+3.99%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 47.29 47.30 45.91 45.96 4,720,975 -1.13(-2.40%)
Apr 29, 2010 46.25 47.35 46.21 47.09 2,413,352 +0.98(+2.13%)
Apr 28, 2010 46.45 46.93 46.00 46.11 3,465,225 -0.19(-0.41%)
Apr 27, 2010 48.19 48.24 46.13 46.30 4,727,287 -1.95(-4.04%)
Apr 26, 2010 47.78 48.52 47.52 48.25 5,237,856 +0.41(+0.86%)
Apr 23, 2010 47.27 47.92 46.96 47.84 4,033,205 +0.49(+1.03%)
Apr 22, 2010 46.01 47.50 46.01 47.35 4,002,425 +0.89(+1.92%)
Apr 21, 2010 46.07 46.60 45.86 46.46 2,927,821 +0.21(+0.45%)
Apr 20, 2010 45.61 46.37 45.53 46.25 3,616,803 +0.71(+1.56%)
Apr 19, 2010 45.37 45.58 44.58 45.54 2,479,691 +0.21(+0.46%)
Apr 16, 2010 45.77 45.85 45.15 45.33 3,958,242 -0.47(-1.03%)
Apr 15, 2010 45.59 45.82 45.22 45.80 3,470,559 +0.00(+0.00%)
Apr 14, 2010 45.50 45.83 45.39 45.80 2,745,962 +0.15(+0.33%)
Apr 13, 2010 45.76 45.97 45.33 45.65 3,300,405 -0.12(-0.26%)
Apr 12, 2010 45.56 46.00 45.35 45.77 3,522,035 +0.26(+0.57%)
Apr 09, 2010 46.12 46.25 45.21 45.51 6,427,333 -0.97(-2.09%)
Apr 08, 2010 45.63 46.78 44.59 46.48 9,876,853 +1.81(+4.05%)
Apr 07, 2010 44.71 45.02 44.34 44.67 4,979,716 +0.05(+0.11%)
Apr 06, 2010 44.79 44.99 44.43 44.62 3,701,850 -0.48(-1.06%)
Apr 05, 2010 44.55 45.14 44.28 45.10 2,726,139 +0.92(+2.08%)
Apr 01, 2010 44.42 44.18 44.18 44.18 2,018,000 +0.42(+0.96%)
Mar 31, 2010 43.99 44.24 43.69 43.76 2,280,032 -0.40(-0.91%)
Mar 30, 2010 43.86 44.42 43.76 44.16 2,190,227 +0.26(+0.59%)
Mar 29, 2010 44.02 44.45 43.76 43.90 2,084,067 -0.10(-0.23%)
Mar 26, 2010 44.06 44.64 43.75 44.00 2,223,437 +0.10(+0.23%)
Mar 25, 2010 44.46 44.47 43.90 43.90 1,846,204 -0.22(-0.50%)
Mar 24, 2010 44.40 44.40 43.89 44.12 2,075,085 -0.37(-0.83%)
Mar 23, 2010 44.56 44.56 43.91 44.49 2,268,547 +0.11(+0.25%)
Mar 22, 2010 43.78 44.59 43.67 44.38 3,272,695 +0.49(+1.12%)
Mar 19, 2010 44.29 44.50 43.54 43.89 4,444,154 -0.17(-0.39%)
Mar 18, 2010 42.96 44.13 42.96 44.06 4,716,455 +0.94(+2.18%)
Mar 17, 2010 43.08 43.20 42.71 43.12 1,855,637 -0.04(-0.09%)
Mar 16, 2010 42.95 43.17 42.70 43.16 2,631,775 +0.16(+0.37%)
Mar 15, 2010 42.50 43.04 42.11 43.00 3,744,032 +0.72(+1.70%)
Mar 12, 2010 41.33 42.41 41.14 42.28 4,248,141 +0.94(+2.27%)
Mar 11, 2010 40.91 41.34 40.58 41.34 3,751,589 -0.33(-0.79%)
Mar 10, 2010 41.28 41.80 41.06 41.67 2,844,740 +0.44(+1.07%)
Mar 09, 2010 41.44 41.79 41.08 41.23 2,479,464 -0.42(-1.01%)
Mar 08, 2010 41.66 41.85 41.50 41.65 2,602,477 +0.00(+0.00%)
Mar 05, 2010 41.53 41.81 41.30 41.65 2,473,230 +0.25(+0.60%)
Mar 04, 2010 41.10 41.85 41.08 41.40 1,725,879 +0.32(+0.78%)
Mar 03, 2010 41.13 41.57 40.99 41.08 2,557,138 -0.02(-0.05%)
Mar 02, 2010 41.76 41.77 41.08 41.10 2,868,414 -0.65(-1.56%)
Mar 01, 2010 41.75 42.04 41.41 41.75 2,357,093 +0.14(+0.34%)
Feb 26, 2010 41.86 41.88 41.36 41.61 1,757,125 -0.21(-0.50%)
Feb 25, 2010 41.14 41.92 40.81 41.82 2,426,064 +0.13(+0.31%)
Feb 24, 2010 41.34 41.78 41.07 41.69 2,235,612 +0.73(+1.78%)
Feb 23, 2010 41.31 41.50 40.73 40.96 2,130,058 -0.33(-0.80%)
Feb 22, 2010 41.29 41.61 40.97 41.29 2,058,847 -0.12(-0.29%)
Feb 19, 2010 41.08 41.53 41.01 41.41 2,606,063 +0.22(+0.53%)
Feb 18, 2010 41.18 41.29 40.74 41.19 1,915,665 +0.02(+0.05%)
Feb 17, 2010 40.99 41.43 40.29 41.17 3,368,832 +0.18(+0.44%)
Feb 16, 2010 39.92 40.99 39.80 40.99 4,431,328 +1.21(+3.04%)
Feb 12, 2010 39.30 39.78 39.78 39.78 2,721,300 +0.12(+0.30%)
Feb 11, 2010 38.65 39.83 38.43 39.66 3,741,883 +0.85(+2.19%)
Feb 10, 2010 38.94 39.18 38.46 38.81 1,741,688 -0.28(-0.72%)
Feb 09, 2010 39.00 39.26 38.44 39.09 2,226,757 +0.57(+1.48%)
Feb 08, 2010 38.57 38.95 38.06 38.52 1,996,297 +0.02(+0.05%)
Feb 05, 2010 38.64 38.94 37.97 38.50 2,970,907 -0.14(-0.36%)
Feb 04, 2010 39.75 39.75 38.59 38.64 2,527,878 -1.25(-3.13%)
Feb 03, 2010 39.81 39.96 39.31 39.89 2,943,184 -0.15(-0.37%)
Feb 02, 2010 39.31 40.16 39.05 40.04 2,846,997 +0.71(+1.81%)
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.