Bed Bath & Beyond (NQ: BBBY )

20.32 USD -0.06 (-0.29%)
Official Closing Price Updated: 7:58 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 39.15 39.45 38.59 38.78 2,508,100 -0.52(-1.32%)
Nov 29, 2006 39.00 39.50 38.98 39.30 1,778,493 +0.42(+1.08%)
Nov 28, 2006 38.98 39.17 38.74 38.88 2,157,200 -0.20(-0.51%)
Nov 27, 2006 39.28 39.40 38.79 39.08 1,977,875 -0.17(-0.43%)
Nov 24, 2006 38.89 39.54 38.87 39.25 1,025,470 -0.15(-0.38%)
Nov 22, 2006 39.85 39.90 39.17 39.40 2,121,194 -0.51(-1.28%)
Nov 21, 2006 39.89 40.02 39.62 39.91 2,498,671 +0.07(+0.18%)
Nov 20, 2006 40.53 40.54 39.55 39.84 2,533,755 -0.69(-1.70%)
Nov 17, 2006 41.00 41.13 40.22 40.53 2,154,007 -0.57(-1.39%)
Nov 16, 2006 41.20 41.35 40.27 41.10 2,696,099 -0.14(-0.34%)
Nov 15, 2006 40.15 41.52 40.00 41.24 4,524,591 +0.49(+1.20%)
Nov 14, 2006 39.70 40.79 38.26 40.75 2,842,624 +1.16(+2.93%)
Nov 13, 2006 40.07 40.17 39.32 39.59 1,643,173 -0.40(-1.00%)
Nov 10, 2006 39.49 40.10 39.24 39.99 1,572,168 +0.73(+1.86%)
Nov 09, 2006 39.59 39.72 39.07 39.26 1,473,600 -0.42(-1.06%)
Nov 08, 2006 39.17 39.80 39.00 39.68 1,815,047 +0.40(+1.02%)
Nov 07, 2006 39.17 39.68 38.75 39.28 1,336,673 +0.06(+0.15%)
Nov 06, 2006 38.56 39.39 38.56 39.22 1,364,619 +0.66(+1.71%)
Nov 03, 2006 38.92 39.08 38.01 38.56 1,656,273 -0.24(-0.62%)
Nov 02, 2006 38.68 39.13 38.62 38.80 2,940,041 -0.48(-1.22%)
Nov 01, 2006 40.35 40.41 39.07 39.28 2,263,417 -1.01(-2.51%)
Oct 31, 2006 40.13 40.52 39.80 40.29 2,119,511 +0.14(+0.35%)
Oct 30, 2006 39.65 40.23 39.62 40.15 1,763,313 +0.45(+1.13%)
Oct 27, 2006 40.13 40.38 39.54 39.70 2,141,108 -0.61(-1.51%)
Oct 26, 2006 39.54 40.41 39.28 40.31 2,685,421 +0.71(+1.79%)
Oct 25, 2006 39.34 39.86 39.15 39.60 3,795,349 +0.14(+0.35%)
Oct 24, 2006 39.68 40.05 39.28 39.46 2,608,897 -0.53(-1.33%)
Oct 23, 2006 38.66 40.00 38.66 39.99 2,527,871 +1.09(+2.80%)
Oct 20, 2006 39.20 39.21 38.79 38.90 1,949,018 -0.16(-0.41%)
Oct 19, 2006 38.77 39.39 38.66 39.06 2,695,550 -0.09(-0.23%)
Oct 18, 2006 38.51 39.25 38.39 39.15 2,797,295 +1.09(+2.86%)
Oct 17, 2006 38.25 38.58 37.91 38.06 1,743,956 -0.31(-0.81%)
Oct 16, 2006 38.28 38.87 37.89 38.37 2,849,453 +0.02(+0.05%)
Oct 13, 2006 38.99 39.02 38.27 38.35 3,536,740 -0.59(-1.52%)
Oct 12, 2006 39.10 39.60 38.89 38.94 4,945,428 -0.22(-0.56%)
Oct 11, 2006 39.74 39.93 38.78 39.16 3,078,023 -0.77(-1.93%)
Oct 10, 2006 40.02 40.26 39.55 39.93 2,147,587 -0.06(-0.15%)
Oct 09, 2006 39.40 40.11 39.17 39.99 1,693,367 +0.46(+1.16%)
Oct 06, 2006 39.95 39.95 39.40 39.53 2,487,992 -0.42(-1.05%)
Oct 05, 2006 40.12 40.18 39.42 39.95 2,721,485 -0.25(-0.62%)
Oct 04, 2006 39.39 40.23 38.93 40.20 4,043,647 +0.72(+1.82%)
Oct 03, 2006 38.48 39.57 38.28 39.48 3,363,886 +0.91(+2.36%)
Oct 02, 2006 38.22 39.11 38.15 38.57 2,528,121 +0.31(+0.81%)
Sep 29, 2006 38.63 38.84 38.22 38.26 1,456,690 -0.54(-1.39%)
Sep 28, 2006 38.79 39.14 38.27 38.80 2,395,316 +0.08(+0.21%)
Sep 27, 2006 39.16 39.56 38.61 38.72 3,052,092 -0.49(-1.25%)
Sep 26, 2006 38.88 39.38 38.71 39.21 4,887,488 +0.28(+0.72%)
Sep 25, 2006 38.41 38.93 37.79 38.93 5,003,332 +0.53(+1.38%)
Sep 22, 2006 38.30 38.48 37.61 38.40 4,414,949 -0.01(-0.03%)
Sep 21, 2006 36.95 38.56 36.88 38.41 8,993,603 +1.27(+3.42%)
Sep 20, 2006 37.07 37.36 36.68 37.14 6,743,144 +0.24(+0.65%)
Sep 19, 2006 37.30 37.42 36.70 36.90 4,251,145 -0.41(-1.10%)
Sep 18, 2006 37.27 37.64 37.20 37.31 3,118,385 +0.00(+0.00%)
Sep 15, 2006 37.50 37.53 36.94 37.31 7,484,822 +0.18(+0.48%)
Sep 14, 2006 36.46 37.24 36.46 37.13 7,010,347 +0.47(+1.28%)
Sep 13, 2006 36.33 36.66 36.05 36.66 3,018,857 +0.11(+0.30%)
Sep 12, 2006 35.84 36.63 35.69 36.55 5,429,770 +0.61(+1.70%)
Sep 11, 2006 34.01 36.10 33.83 35.94 6,088,995 +1.83(+5.36%)
Sep 08, 2006 33.75 34.25 33.64 34.11 1,568,695 +0.31(+0.92%)
Sep 07, 2006 33.62 34.18 33.50 33.80 2,260,900 +0.09(+0.27%)
Sep 06, 2006 34.23 34.37 33.61 33.71 3,194,229 -0.76(-2.20%)
Sep 05, 2006 34.14 34.61 34.02 34.47 2,048,153 +0.22(+0.64%)
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.