Bed Bath & Beyond (NQ: BBBY )

25.59 USD -1.75 (-6.40%)
Streaming Delayed Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 46.97 46.99 45.77 45.90 2,399,290 -0.94(-2.01%)
Jul 28, 2005 46.46 46.98 46.04 46.84 1,847,104 +0.39(+0.84%)
Jul 27, 2005 46.34 46.74 45.74 46.45 2,130,870 +0.08(+0.17%)
Jul 26, 2005 46.26 46.69 45.66 46.37 2,166,634 +0.23(+0.50%)
Jul 25, 2005 46.27 46.38 45.78 46.14 2,208,287 +0.14(+0.30%)
Jul 22, 2005 45.47 46.28 45.40 46.00 2,151,037 +0.67(+1.48%)
Jul 21, 2005 45.29 45.79 44.89 45.33 2,384,596 -0.22(-0.48%)
Jul 20, 2005 45.18 45.74 44.80 45.55 1,720,144 +0.27(+0.60%)
Jul 19, 2005 45.06 45.65 44.95 45.28 2,699,687 +0.45(+1.00%)
Jul 18, 2005 44.94 45.07 44.73 44.83 2,383,625 -0.17(-0.38%)
Jul 15, 2005 44.75 45.20 44.48 45.00 2,348,951 +0.38(+0.85%)
Jul 14, 2005 44.05 44.73 43.73 44.62 2,409,292 +0.73(+1.66%)
Jul 13, 2005 44.20 44.22 43.48 43.89 2,285,503 -0.21(-0.48%)
Jul 12, 2005 43.69 44.18 43.67 44.10 1,352,905 +0.18(+0.41%)
Jul 11, 2005 43.79 44.23 43.23 43.92 1,702,470 +0.42(+0.97%)
Jul 08, 2005 42.69 43.50 42.49 43.50 1,841,641 +0.71(+1.66%)
Jul 07, 2005 42.02 43.15 41.82 42.79 2,618,337 +0.20(+0.47%)
Jul 06, 2005 42.73 42.86 42.25 42.59 3,330,770 -0.27(-0.63%)
Jul 05, 2005 41.50 43.00 41.20 42.86 3,668,800 +1.45(+3.50%)
Jul 01, 2005 41.95 41.99 41.38 41.41 1,897,600 -0.37(-0.89%)
Jun 30, 2005 42.01 42.65 41.78 41.78 1,688,920 -0.46(-1.09%)
Jun 29, 2005 42.76 42.76 41.75 42.24 1,683,946 -0.17(-0.40%)
Jun 28, 2005 41.62 42.63 41.43 42.41 3,152,700 +0.98(+2.37%)
Jun 27, 2005 41.07 41.63 41.00 41.43 2,404,301 +0.19(+0.46%)
Jun 24, 2005 42.21 42.21 40.80 41.24 3,155,685 -0.72(-1.72%)
Jun 23, 2005 43.12 43.42 41.77 41.96 7,618,182 -2.41(-5.43%)
Jun 22, 2005 44.40 44.92 43.95 44.37 5,820,606 +0.50(+1.14%)
Jun 21, 2005 43.98 44.32 43.67 43.87 2,478,648 -0.24(-0.54%)
Jun 20, 2005 43.15 44.32 43.15 44.11 3,075,842 +0.69(+1.59%)
Jun 17, 2005 44.10 44.44 42.97 43.42 4,958,879 -0.50(-1.14%)
Jun 16, 2005 43.21 44.01 43.02 43.92 5,537,211 +1.93(+4.60%)
Jun 15, 2005 41.50 42.00 41.25 41.99 2,951,160 +0.77(+1.87%)
Jun 14, 2005 41.55 41.75 41.01 41.22 2,536,150 -0.54(-1.29%)
Jun 13, 2005 41.25 41.97 41.10 41.76 1,512,371 +0.54(+1.31%)
Jun 10, 2005 41.48 41.79 41.07 41.22 1,589,136 -0.52(-1.25%)
Jun 09, 2005 41.32 42.08 40.98 41.74 1,789,601 +0.49(+1.19%)
Jun 08, 2005 41.49 41.82 41.25 41.25 2,173,967 -0.10(-0.24%)
Jun 07, 2005 41.62 42.25 41.32 41.35 2,131,908 -0.28(-0.67%)
Jun 06, 2005 41.16 41.66 41.10 41.63 1,939,346 +0.49(+1.19%)
Jun 03, 2005 41.39 41.76 41.06 41.14 1,905,203 -0.24(-0.58%)
Jun 02, 2005 40.84 41.42 40.75 41.38 1,890,150 +0.64(+1.57%)
Jun 01, 2005 40.84 41.44 40.50 40.74 2,906,669 +0.09(+0.22%)
May 31, 2005 40.90 41.49 40.51 40.65 2,980,620 +0.23(+0.57%)
May 27, 2005 40.05 40.76 40.04 40.42 2,312,834 +0.70(+1.76%)
May 26, 2005 39.70 39.84 39.28 39.72 1,236,492 +0.26(+0.66%)
May 25, 2005 39.43 39.53 39.02 39.46 1,148,765 +0.05(+0.13%)
May 24, 2005 39.37 39.43 39.20 39.41 1,081,700 -0.06(-0.15%)
May 23, 2005 39.22 39.60 39.22 39.47 1,270,756 -0.06(-0.15%)
May 20, 2005 39.77 39.94 39.21 39.53 1,776,136 -0.12(-0.30%)
May 19, 2005 39.90 39.94 39.51 39.65 2,187,672 -0.12(-0.30%)
May 18, 2005 38.95 40.10 38.80 39.77 3,879,800 +1.03(+2.66%)
May 17, 2005 38.07 38.79 37.87 38.74 2,408,540 +0.70(+1.84%)
May 16, 2005 37.58 38.22 37.22 38.04 1,929,223 +0.66(+1.77%)
May 13, 2005 37.40 37.63 36.93 37.38 2,421,897 +0.15(+0.40%)
May 12, 2005 37.43 37.48 37.10 37.23 2,894,026 -0.09(-0.24%)
May 11, 2005 36.93 37.42 36.59 37.32 2,571,586 +0.63(+1.72%)
May 10, 2005 36.97 36.97 36.53 36.69 2,011,980 -0.37(-1.00%)
May 09, 2005 36.83 37.20 36.65 37.06 2,857,695 +0.23(+0.62%)
May 06, 2005 37.45 37.47 36.54 36.83 1,845,009 -0.27(-0.73%)
May 05, 2005 37.14 37.50 36.92 37.10 1,689,999 -0.40(-1.07%)
May 04, 2005 37.39 37.56 36.98 37.50 2,506,780 +0.43(+1.16%)
May 03, 2005 37.37 37.43 36.90 37.07 1,632,506 -0.15(-0.40%)
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.