Bed Bath & Beyond (NQ: BBBY )

29.74 USD -0.29 (-0.97%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.00 29.25 28.21 28.34 4,695,427 -1.05(-3.57%)
Feb 28, 2008 30.28 30.28 29.25 29.39 3,308,629 -1.13(-3.70%)
Feb 27, 2008 30.35 31.24 30.15 30.52 4,461,155 +0.08(+0.26%)
Feb 26, 2008 29.53 30.51 29.36 30.44 4,096,516 +1.03(+3.50%)
Feb 25, 2008 29.00 29.56 28.21 29.41 4,710,014 +0.46(+1.59%)
Feb 22, 2008 28.58 28.95 28.14 28.95 3,615,217 +0.65(+2.30%)
Feb 21, 2008 29.20 29.33 28.25 28.30 3,682,693 -0.85(-2.92%)
Feb 20, 2008 27.75 29.50 27.75 29.15 5,180,678 +1.11(+3.96%)
Feb 19, 2008 28.67 28.86 27.91 28.04 4,999,200 -1.21(-4.14%)
Feb 18, 2008 29.75 29.79 28.97 29.25 5,773,334 +0.00(+0.00%)
Feb 15, 2008 29.75 29.79 28.97 29.25 5,773,334 -0.66(-2.21%)
Feb 14, 2008 30.89 30.93 29.63 29.91 4,711,373 -0.91(-2.95%)
Feb 13, 2008 31.07 31.39 30.61 30.82 2,881,691 +0.10(+0.33%)
Feb 12, 2008 30.89 31.42 30.40 30.72 6,477,154 +0.17(+0.56%)
Feb 11, 2008 30.00 30.65 29.51 30.55 3,432,495 +0.67(+2.24%)
Feb 08, 2008 30.27 30.58 29.38 29.88 3,546,073 -0.51(-1.68%)
Feb 07, 2008 28.99 30.67 28.99 30.39 6,949,696 +1.35(+4.65%)
Feb 06, 2008 29.81 30.73 28.98 29.04 4,903,015 -0.53(-1.79%)
Feb 05, 2008 30.10 30.67 29.44 29.57 5,188,035 -1.17(-3.81%)
Feb 04, 2008 32.40 32.40 30.64 30.74 5,245,424 -1.64(-5.06%)
Feb 01, 2008 32.15 32.60 31.71 32.38 6,163,530 +0.18(+0.56%)
Jan 31, 2008 30.49 32.84 30.06 32.20 7,249,326 +1.28(+4.14%)
Jan 30, 2008 31.16 31.74 30.77 30.92 5,636,282 -0.31(-0.99%)
Jan 29, 2008 30.86 31.30 30.05 31.23 4,569,025 +0.58(+1.89%)
Jan 28, 2008 29.11 30.69 28.86 30.65 4,998,973 +1.29(+4.39%)
Jan 25, 2008 31.04 31.29 29.14 29.36 5,577,089 -1.36(-4.43%)
Jan 24, 2008 31.46 31.67 29.97 30.72 7,704,810 -0.50(-1.60%)
Jan 23, 2008 28.45 31.46 28.44 31.22 9,559,006 +1.96(+6.70%)
Jan 22, 2008 26.09 29.97 26.09 29.26 14,670,030 +2.21(+8.17%)
Jan 21, 2008 27.45 27.77 26.66 27.05 8,348,547 +0.00(+0.00%)
Jan 18, 2008 27.45 27.77 26.66 27.05 8,348,547 +0.19(+0.71%)
Jan 17, 2008 27.17 27.62 26.63 26.86 6,344,336 +0.01(+0.04%)
Jan 16, 2008 25.90 27.33 25.90 26.85 7,010,372 +1.04(+4.03%)
Jan 15, 2008 25.98 26.10 25.28 25.81 6,721,716 -0.85(-3.19%)
Jan 14, 2008 26.68 26.99 26.11 26.66 5,805,445 +0.52(+1.99%)
Jan 11, 2008 26.45 26.63 25.82 26.14 5,906,558 -0.50(-1.88%)
Jan 10, 2008 26.02 27.01 25.75 26.64 6,798,839 +0.39(+1.49%)
Jan 09, 2008 26.12 26.28 25.57 26.25 6,081,850 +0.26(+1.00%)
Jan 08, 2008 26.35 26.93 25.97 25.99 8,469,841 -0.35(-1.33%)
Jan 07, 2008 26.59 26.66 25.86 26.34 7,800,036 +0.15(+0.57%)
Jan 04, 2008 25.12 26.54 24.49 26.19 18,905,546 -1.21(-4.42%)
Jan 03, 2008 27.95 28.46 27.07 27.40 8,661,695 -0.96(-3.39%)
Jan 02, 2008 29.27 29.43 28.00 28.36 6,502,192 -1.03(-3.50%)
Jan 01, 2008 28.75 29.51 28.75 29.39 4,855,096 +0.00(+0.00%)
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%)
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.