Bed Bath & Beyond (NQ: BBBY )

26.29 USD -1.09 (-3.98%)
Official Closing Price Updated: 7:57 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.91 31.59 30.72 31.41 4,508,107 +0.51(+1.65%)
Sep 29, 2008 31.92 32.75 30.68 30.90 6,765,283 -1.34(-4.16%)
Sep 26, 2008 31.19 32.50 31.16 32.24 5,811,688 +0.05(+0.16%)
Sep 25, 2008 31.82 33.14 31.21 32.19 7,326,993 +1.48(+4.82%)
Sep 24, 2008 30.26 31.77 30.26 30.71 6,362,625 +0.31(+1.02%)
Sep 23, 2008 31.87 31.87 29.72 30.40 6,601,018 -0.37(-1.20%)
Sep 22, 2008 32.63 32.94 30.66 30.77 6,504,956 -1.99(-6.07%)
Sep 19, 2008 33.00 34.00 29.00 32.76 9,183,520 +0.92(+2.89%)
Sep 18, 2008 31.20 32.65 30.41 31.84 8,304,325 +1.32(+4.33%)
Sep 17, 2008 31.49 31.85 30.52 30.52 8,941,525 -1.30(-4.09%)
Sep 16, 2008 30.88 32.45 30.80 31.82 11,517,561 +0.29(+0.92%)
Sep 15, 2008 31.92 32.56 31.16 31.53 6,875,483 -0.53(-1.65%)
Sep 12, 2008 31.96 32.28 31.49 32.06 4,618,288 -0.24(-0.74%)
Sep 11, 2008 31.66 32.32 31.21 32.30 5,362,667 +0.51(+1.60%)
Sep 10, 2008 32.07 32.08 31.22 31.79 5,078,952 +0.12(+0.38%)
Sep 09, 2008 32.59 33.19 31.61 31.67 8,318,483 -1.00(-3.06%)
Sep 08, 2008 31.70 32.81 31.38 32.67 9,078,943 +1.55(+4.98%)
Sep 05, 2008 30.94 31.45 30.52 31.12 5,747,257 -0.54(-1.71%)
Sep 04, 2008 31.84 32.46 31.58 31.66 5,266,023 -0.57(-1.77%)
Sep 03, 2008 31.58 32.47 31.42 32.23 5,373,388 +0.63(+1.99%)
Sep 02, 2008 31.18 32.36 31.07 31.60 5,587,788 +0.94(+3.07%)
Aug 29, 2008 29.95 30.93 29.95 30.66 2,986,528 -0.21(-0.68%)
Aug 28, 2008 30.50 30.96 30.30 30.87 4,340,409 +0.06(+0.19%)
Aug 27, 2008 30.53 31.05 30.16 30.81 3,439,382 +0.52(+1.72%)
Aug 26, 2008 29.78 30.34 29.56 30.29 3,244,042 +0.60(+2.02%)
Aug 25, 2008 30.23 30.45 29.68 29.69 3,869,432 -0.67(-2.21%)
Aug 22, 2008 29.93 30.42 29.47 30.36 3,776,718 +0.75(+2.53%)
Aug 21, 2008 28.83 29.79 28.71 29.61 4,391,992 +0.38(+1.30%)
Aug 20, 2008 29.38 29.68 28.75 29.23 3,950,716 +0.12(+0.41%)
Aug 19, 2008 29.35 29.48 28.73 29.11 3,271,079 -0.40(-1.36%)
Aug 18, 2008 30.18 30.27 29.36 29.51 4,047,255 -0.46(-1.53%)
Aug 15, 2008 29.05 30.12 29.04 29.97 6,960,937 +0.82(+2.81%)
Aug 14, 2008 28.61 29.61 28.58 29.15 6,170,308 +0.22(+0.76%)
Aug 13, 2008 29.47 29.53 28.53 28.93 5,925,124 -0.71(-2.40%)
Aug 12, 2008 30.40 30.53 29.31 29.64 6,898,667 -0.73(-2.40%)
Aug 11, 2008 29.29 31.10 29.28 30.37 8,615,724 +0.95(+3.23%)
Aug 08, 2008 28.35 29.69 28.35 29.42 7,382,698 +0.89(+3.12%)
Aug 07, 2008 28.67 28.85 28.34 28.53 4,297,717 -0.52(-1.79%)
Aug 06, 2008 28.92 29.12 28.28 29.05 5,063,053 -0.01(-0.03%)
Aug 05, 2008 28.47 29.14 28.29 29.06 6,512,483 +1.26(+4.53%)
Aug 04, 2008 27.67 28.00 26.90 27.80 4,579,852 +0.23(+0.83%)
Aug 01, 2008 28.09 28.32 27.04 27.57 5,171,497 -0.26(-0.93%)
Jul 31, 2008 27.61 28.45 27.52 27.83 6,020,833 -0.18(-0.64%)
Jul 30, 2008 28.31 28.91 27.48 28.01 6,597,107 -0.12(-0.43%)
Jul 29, 2008 28.13 28.35 27.41 28.13 6,269,350 +0.75(+2.74%)
Jul 28, 2008 28.18 28.37 27.27 27.38 5,230,924 -0.63(-2.25%)
Jul 25, 2008 28.25 28.86 27.81 28.01 4,885,096 -0.16(-0.57%)
Jul 24, 2008 29.04 29.41 28.10 28.17 5,959,631 -1.27(-4.31%)
Jul 23, 2008 29.15 30.47 28.87 29.44 8,128,325 +0.19(+0.65%)
Jul 22, 2008 28.79 29.50 28.65 29.25 7,807,879 +0.29(+1.00%)
Jul 21, 2008 29.73 29.73 28.46 28.96 4,723,244 -0.30(-1.03%)
Jul 18, 2008 29.77 30.05 28.96 29.26 5,755,094 -0.72(-2.40%)
Jul 17, 2008 29.08 30.34 28.27 29.98 7,346,707 +1.16(+4.02%)
Jul 16, 2008 27.52 28.99 27.07 28.82 6,629,390 +1.46(+5.34%)
Jul 15, 2008 26.73 27.74 26.41 27.36 7,385,299 +0.38(+1.41%)
Jul 14, 2008 27.34 27.68 26.82 26.98 4,752,153 -0.27(-0.99%)
Jul 11, 2008 28.06 28.06 26.28 27.25 10,365,909 -1.15(-4.05%)
Jul 10, 2008 28.76 29.39 28.10 28.40 4,818,121 -0.28(-0.98%)
Jul 09, 2008 29.36 29.74 28.66 28.68 5,321,873 -0.63(-2.15%)
Jul 08, 2008 28.62 29.45 28.39 29.31 4,939,725 +0.88(+3.10%)
Jul 07, 2008 28.49 29.10 27.92 28.43 5,051,026 +0.01(+0.04%)
Jul 04, 2008 28.32 28.97 28.08 28.42 2,819,982 +0.00(+0.00%)
Jul 03, 2008 28.32 28.97 28.08 28.42 2,819,982 +0.41(+1.46%)
Jul 02, 2008 29.02 29.36 27.96 28.01 6,730,194 -0.98(-3.38%)
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.