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 (%)
Aug 31, 2010 35.80 36.40 35.55 35.97 3,427,688 +0.01(+0.03%)
Aug 30, 2010 36.90 37.06 35.95 35.96 2,879,468 -1.04(-2.81%)
Aug 27, 2010 36.92 37.10 35.88 37.00 3,835,432 +0.33(+0.90%)
Aug 26, 2010 37.55 37.64 36.60 36.67 2,634,005 -0.76(-2.03%)
Aug 25, 2010 36.57 37.64 36.42 37.43 3,414,122 +0.68(+1.85%)
Aug 24, 2010 37.94 37.99 36.70 36.75 4,652,765 -1.55(-4.05%)
Aug 23, 2010 38.60 38.85 37.68 38.30 3,462,008 -0.04(-0.10%)
Aug 20, 2010 38.46 38.48 37.61 38.34 3,147,410 -0.22(-0.57%)
Aug 19, 2010 38.99 39.48 38.13 38.56 4,495,972 -0.82(-2.08%)
Aug 18, 2010 37.81 39.48 37.59 39.38 5,849,062 +1.35(+3.55%)
Aug 17, 2010 37.45 38.53 37.23 38.03 2,428,592 +0.86(+2.31%)
Aug 16, 2010 36.90 37.42 36.78 37.17 2,094,535 +0.09(+0.24%)
Aug 13, 2010 37.30 37.49 37.02 37.08 1,837,832 -0.47(-1.25%)
Aug 12, 2010 36.85 37.77 36.80 37.55 2,161,784 +0.07(+0.19%)
Aug 11, 2010 37.95 38.10 37.11 37.48 3,466,210 -1.16(-3.00%)
Aug 10, 2010 38.80 39.02 37.96 38.64 4,435,812 -0.61(-1.55%)
Aug 09, 2010 39.15 39.50 39.03 39.25 3,400,039 +0.42(+1.08%)
Aug 06, 2010 38.26 38.94 38.01 38.83 2,440,088 +0.02(+0.05%)
Aug 05, 2010 38.86 38.95 38.41 38.81 2,247,141 -0.24(-0.61%)
Aug 04, 2010 38.57 39.20 38.54 39.05 3,243,360 +0.72(+1.88%)
Aug 03, 2010 39.07 39.08 37.90 38.33 2,245,622 -0.79(-2.02%)
Aug 02, 2010 38.67 39.32 38.04 39.12 3,047,825 +1.24(+3.27%)
Jul 30, 2010 36.82 38.05 36.82 37.88 2,512,447 +0.55(+1.47%)
Jul 29, 2010 38.16 38.54 36.70 37.33 4,144,429 -0.65(-1.71%)
Jul 28, 2010 38.00 38.69 37.85 37.98 2,999,657 +0.00(+0.00%)
Jul 27, 2010 39.64 39.81 37.77 37.98 5,311,799 -1.59(-4.02%)
Jul 26, 2010 38.65 39.60 38.48 39.57 2,257,585 +0.85(+2.20%)
Jul 23, 2010 38.14 38.80 37.91 38.72 3,058,991 +0.45(+1.18%)
Jul 22, 2010 37.25 38.65 37.25 38.27 3,179,465 +1.36(+3.68%)
Jul 21, 2010 37.67 37.74 36.77 36.91 3,457,657 -0.71(-1.89%)
Jul 20, 2010 36.08 37.65 35.95 37.62 4,999,286 +0.88(+2.40%)
Jul 19, 2010 36.18 36.89 35.98 36.74 2,436,833 +0.70(+1.94%)
Jul 16, 2010 37.57 37.88 35.97 36.04 3,800,484 -1.78(-4.71%)
Jul 15, 2010 36.96 37.93 36.72 37.82 3,610,540 +0.53(+1.42%)
Jul 14, 2010 38.24 38.35 37.12 37.29 4,955,754 -1.04(-2.71%)
Jul 13, 2010 37.49 38.54 37.38 38.33 3,310,007 +1.21(+3.26%)
Jul 12, 2010 37.37 37.63 36.77 37.12 2,466,871 -0.33(-0.88%)
Jul 09, 2010 37.13 37.65 36.87 37.45 2,534,590 +0.41(+1.11%)
Jul 08, 2010 37.47 37.47 36.39 37.04 3,868,863 -0.16(-0.43%)
Jul 07, 2010 36.05 37.28 35.91 37.20 3,011,863 +1.19(+3.30%)
Jul 06, 2010 36.87 37.57 35.73 36.01 3,661,831 -0.18(-0.50%)
Jul 02, 2010 37.00 37.00 35.94 36.19 3,771,071 -0.52(-1.42%)
Jul 01, 2010 37.22 37.33 35.94 36.71 6,272,739 -0.37(-1.00%)
Jun 30, 2010 37.68 38.05 36.90 37.08 4,294,349 -0.53(-1.41%)
Jun 29, 2010 38.59 38.59 37.32 37.61 4,507,101 -1.73(-4.40%)
Jun 25, 2010 39.55 39.84 39.11 39.34 4,601,842 +0.22(+0.56%)
Jun 24, 2010 39.20 40.12 38.84 39.12 9,984,615 -2.34(-5.64%)
Jun 23, 2010 40.31 41.90 40.31 41.46 5,706,420 +1.17(+2.90%)
Jun 22, 2010 41.34 41.69 40.15 40.29 5,687,215 -1.01(-2.45%)
Jun 21, 2010 42.88 43.19 41.03 41.30 4,632,720 -1.19(-2.80%)
Jun 18, 2010 41.90 43.26 41.89 42.49 8,312,912 +0.79(+1.89%)
Jun 17, 2010 44.48 45.00 41.26 41.70 14,545,700 -3.42(-7.58%)
Jun 16, 2010 45.51 45.71 44.84 45.12 3,347,505 -0.75(-1.64%)
Jun 15, 2010 45.33 45.96 44.89 45.87 2,685,516 +0.99(+2.21%)
Jun 14, 2010 44.74 45.58 44.64 44.88 2,201,938 +0.44(+0.99%)
Jun 11, 2010 43.89 44.60 43.64 44.44 2,051,323 -0.13(-0.29%)
Jun 10, 2010 43.68 44.62 43.07 44.57 2,777,252 +1.61(+3.75%)
Jun 09, 2010 42.95 43.96 42.73 42.96 2,895,969 +0.20(+0.47%)
Jun 08, 2010 42.31 42.89 41.88 42.76 5,014,716 +0.74(+1.76%)
Jun 07, 2010 43.22 43.70 41.96 42.02 3,450,865 -1.17(-2.71%)
Jun 04, 2010 44.48 44.63 42.86 43.19 3,071,188 -2.02(-4.46%)
Jun 03, 2010 45.25 45.42 44.63 45.21 2,438,417 -0.06(-0.13%)
Jun 02, 2010 44.35 45.28 43.73 45.27 2,757,420 +1.08(+2.44%)
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.