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 (%)
Jan 31, 2011 48.61 48.89 47.99 48.00 2,833,551 -0.60(-1.23%)
Jan 28, 2011 50.65 50.87 48.51 48.60 2,758,305 -2.04(-4.03%)
Jan 27, 2011 49.54 50.80 49.43 50.64 3,176,527 +1.12(+2.26%)
Jan 26, 2011 49.36 49.77 48.86 49.52 2,201,811 +0.21(+0.43%)
Jan 25, 2011 48.48 49.32 48.34 49.31 3,610,817 +0.53(+1.09%)
Jan 24, 2011 48.30 49.06 48.05 48.78 1,647,313 +0.67(+1.39%)
Jan 21, 2011 48.60 48.83 47.92 48.11 2,909,114 +0.12(+0.25%)
Jan 20, 2011 48.12 48.92 47.52 47.99 3,730,537 -0.41(-0.85%)
Jan 19, 2011 49.26 49.30 48.28 48.40 3,826,502 -1.06(-2.14%)
Jan 18, 2011 49.50 50.15 49.22 49.46 1,789,696 -0.05(-0.10%)
Jan 14, 2011 49.14 49.65 49.12 49.51 1,448,311 +0.27(+0.55%)
Jan 13, 2011 49.41 49.48 48.78 49.24 1,844,377 -0.23(-0.46%)
Jan 12, 2011 49.50 49.67 49.13 49.47 1,514,890 +0.24(+0.49%)
Jan 11, 2011 48.91 49.42 48.79 49.23 2,167,562 +0.48(+0.98%)
Jan 10, 2011 48.31 48.97 48.15 48.75 2,219,018 +0.12(+0.25%)
Jan 07, 2011 49.02 49.27 48.23 48.63 2,302,732 -0.21(-0.43%)
Jan 06, 2011 48.90 48.99 48.30 48.84 2,769,749 -0.18(-0.37%)
Jan 05, 2011 48.76 49.15 48.47 49.02 1,913,856 +0.06(+0.12%)
Jan 04, 2011 49.55 49.65 48.57 48.96 2,232,635 -0.64(-1.29%)
Jan 03, 2011 49.55 50.50 49.53 49.60 3,416,818 +0.45(+0.92%)
Dec 31, 2010 49.33 49.46 48.88 49.15 933,997 -0.26(-0.53%)
Dec 30, 2010 49.55 49.72 49.19 49.41 1,121,102 -0.18(-0.36%)
Dec 29, 2010 49.56 50.23 49.56 49.59 1,235,691 +0.02(+0.04%)
Dec 28, 2010 49.80 49.91 49.27 49.57 1,355,939 -0.12(-0.24%)
Dec 27, 2010 49.74 49.79 48.93 49.69 2,107,863 -0.41(-0.82%)
Dec 23, 2010 50.03 50.95 49.88 50.10 7,940,786 +2.43(+5.10%)
Dec 22, 2010 47.56 48.22 47.55 47.67 3,505,571 +0.12(+0.25%)
Dec 21, 2010 48.05 48.07 47.30 47.55 2,751,759 -0.33(-0.69%)
Dec 20, 2010 47.97 48.17 47.36 47.88 2,398,375 +0.16(+0.34%)
Dec 17, 2010 47.55 48.13 47.48 47.72 4,315,144 -0.05(-0.10%)
Dec 16, 2010 47.74 48.34 47.49 47.77 2,646,845 +0.28(+0.59%)
Dec 15, 2010 48.70 48.72 47.09 47.49 4,522,530 -1.31(-2.68%)
Dec 14, 2010 47.65 48.96 47.44 48.80 3,560,310 +1.17(+2.46%)
Dec 13, 2010 46.83 47.85 46.70 47.63 3,157,540 +0.87(+1.86%)
Dec 10, 2010 46.67 46.86 46.15 46.76 1,724,102 +0.24(+0.52%)
Dec 09, 2010 46.40 46.65 46.20 46.52 1,358,098 +0.27(+0.58%)
Dec 08, 2010 46.13 46.46 45.82 46.25 1,927,639 +0.40(+0.87%)
Dec 07, 2010 46.21 46.75 45.79 45.85 1,893,981 +0.06(+0.13%)
Dec 06, 2010 45.79 45.95 45.61 45.79 1,089,596 -0.16(-0.35%)
Dec 03, 2010 45.58 46.03 45.33 45.95 1,586,159 +0.26(+0.57%)
Dec 02, 2010 44.65 45.77 44.46 45.69 2,379,871 +1.09(+2.44%)
Dec 01, 2010 44.44 45.10 44.22 44.60 2,798,795 +0.86(+1.97%)
Nov 30, 2010 43.45 44.00 43.12 43.74 2,466,414 -0.20(-0.46%)
Nov 29, 2010 43.73 44.15 43.20 43.94 1,900,073 -0.06(-0.14%)
Nov 26, 2010 44.00 44.39 43.93 44.00 893,871 -0.32(-0.72%)
Nov 24, 2010 43.03 44.32 44.32 44.32 2,462,948 +1.59(+3.72%)
Nov 23, 2010 42.70 42.90 42.31 42.73 2,037,430 -0.45(-1.04%)
Nov 22, 2010 43.01 43.49 42.78 43.18 2,636,965 +0.10(+0.22%)
Nov 19, 2010 43.03 43.32 42.37 43.08 3,798,369 -0.16(-0.36%)
Nov 18, 2010 43.71 43.90 43.18 43.24 3,042,390 -0.37(-0.85%)
Nov 17, 2010 43.28 43.66 43.13 43.61 1,836,557 +0.27(+0.62%)
Nov 16, 2010 43.42 44.16 43.17 43.34 2,985,718 -0.53(-1.21%)
Nov 15, 2010 44.35 44.51 43.77 43.87 1,342,144 -0.24(-0.54%)
Nov 12, 2010 44.73 44.91 43.67 44.11 1,601,043 -0.85(-1.89%)
Nov 11, 2010 44.44 45.12 44.33 44.96 1,792,773 +0.16(+0.36%)
Nov 10, 2010 44.28 44.89 44.07 44.80 2,016,646 +0.55(+1.24%)
Nov 09, 2010 45.07 45.09 44.07 44.25 1,755,616 -0.71(-1.58%)
Nov 08, 2010 44.90 45.13 44.49 44.96 1,516,375 -0.17(-0.38%)
Nov 05, 2010 44.93 45.74 44.68 45.13 1,942,660 +0.32(+0.71%)
Nov 04, 2010 43.76 44.92 43.42 44.81 2,696,695 +1.26(+2.89%)
Nov 03, 2010 44.25 44.39 43.21 43.55 3,932,437 -0.70(-1.58%)
Nov 02, 2010 44.39 44.82 44.02 44.25 2,344,550 +0.24(+0.55%)
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.