Bed Bath & Beyond (NQ: BBBY )

25.59 USD -1.75 (-6.38%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.49 34.14 33.38 34.12 3,011,599 +0.67(+2.00%)
Sep 27, 2007 33.95 34.10 33.03 33.45 5,516,796 -0.38(-1.12%)
Sep 26, 2007 33.50 34.10 33.00 33.83 4,435,473 +0.63(+1.90%)
Sep 25, 2007 34.16 34.16 32.96 33.20 4,909,992 -1.47(-4.24%)
Sep 24, 2007 33.43 34.85 33.32 34.67 3,105,560 +1.24(+3.71%)
Sep 21, 2007 34.03 34.13 33.28 33.43 5,586,052 -0.68(-1.99%)
Sep 20, 2007 34.90 35.14 34.05 34.11 2,787,776 -0.82(-2.35%)
Sep 19, 2007 34.95 35.79 34.67 34.93 3,233,856 +0.02(+0.06%)
Sep 18, 2007 33.09 34.95 32.75 34.91 4,229,611 +2.07(+6.30%)
Sep 17, 2007 33.25 33.37 32.61 32.84 2,483,658 -0.59(-1.76%)
Sep 14, 2007 33.09 33.50 32.72 33.43 2,968,482 +0.16(+0.48%)
Sep 13, 2007 32.87 33.99 32.53 33.27 2,468,757 +0.47(+1.43%)
Sep 12, 2007 32.75 32.95 32.57 32.80 2,015,219 -0.15(-0.46%)
Sep 11, 2007 32.72 33.05 32.45 32.95 1,948,014 +0.48(+1.48%)
Sep 10, 2007 32.73 33.00 32.08 32.47 2,978,050 -0.30(-0.92%)
Sep 07, 2007 32.85 33.22 32.60 32.77 3,441,013 -0.54(-1.62%)
Sep 06, 2007 34.01 34.47 33.27 33.31 1,960,576 -0.50(-1.48%)
Sep 05, 2007 34.08 34.24 33.45 33.81 2,693,433 -0.52(-1.51%)
Sep 04, 2007 34.51 34.67 34.18 34.33 2,355,893 -0.31(-0.89%)
Aug 31, 2007 34.52 34.99 33.94 34.64 2,034,934 +0.60(+1.76%)
Aug 30, 2007 34.37 34.49 33.54 34.04 2,650,201 -0.53(-1.53%)
Aug 29, 2007 33.36 34.61 33.11 34.57 3,676,977 +1.74(+5.30%)
Aug 28, 2007 33.60 33.87 32.83 32.83 4,285,114 -1.80(-5.20%)
Aug 27, 2007 35.20 35.50 34.57 34.63 1,709,170 -0.63(-1.79%)
Aug 24, 2007 34.23 35.29 34.23 35.26 1,804,767 +0.89(+2.59%)
Aug 23, 2007 34.54 34.95 34.22 34.37 1,991,915 -0.15(-0.43%)
Aug 22, 2007 34.73 34.84 34.07 34.52 2,712,391 -0.06(-0.17%)
Aug 21, 2007 33.58 34.69 33.58 34.58 2,548,989 +0.73(+2.16%)
Aug 20, 2007 34.14 34.46 33.67 33.85 2,537,989 -0.40(-1.17%)
Aug 17, 2007 34.99 35.25 33.67 34.25 4,597,747 +0.06(+0.18%)
Aug 16, 2007 33.42 34.29 32.46 34.19 5,328,664 +0.62(+1.85%)
Aug 15, 2007 34.03 34.36 33.46 33.57 3,656,064 -0.34(-1.00%)
Aug 14, 2007 34.64 34.76 33.71 33.91 3,541,199 -0.82(-2.36%)
Aug 13, 2007 35.01 35.45 34.67 34.73 3,126,643 -0.63(-1.78%)
Aug 10, 2007 35.93 36.56 35.10 35.36 3,701,213 -0.37(-1.04%)
Aug 09, 2007 36.21 36.99 35.01 35.73 5,635,052 -0.81(-2.22%)
Aug 08, 2007 35.41 36.85 35.31 36.54 4,586,758 +1.40(+3.98%)
Aug 07, 2007 34.79 35.36 34.57 35.14 4,668,082 +0.06(+0.17%)
Aug 06, 2007 34.40 35.08 33.86 35.08 5,368,204 +0.85(+2.48%)
Aug 03, 2007 34.49 35.59 34.21 34.23 4,232,021 -1.36(-3.82%)
Aug 02, 2007 35.48 35.81 35.21 35.59 3,148,890 +0.20(+0.57%)
Aug 01, 2007 34.64 35.42 34.44 35.39 4,923,032 +0.75(+2.17%)
Jul 31, 2007 35.88 36.00 34.64 34.64 3,869,028 -0.96(-2.70%)
Jul 30, 2007 34.65 35.70 34.55 35.60 3,759,934 +0.91(+2.62%)
Jul 27, 2007 35.04 35.25 34.60 34.69 3,754,979 -0.36(-1.03%)
Jul 26, 2007 35.04 35.53 34.45 35.05 6,868,551 -0.41(-1.16%)
Jul 25, 2007 35.65 35.95 35.28 35.46 2,960,916 -0.19(-0.53%)
Jul 24, 2007 36.31 36.75 35.44 35.65 5,291,126 -0.66(-1.82%)
Jul 23, 2007 36.85 37.20 36.20 36.31 3,219,444 -0.52(-1.41%)
Jul 20, 2007 36.58 37.09 36.15 36.83 5,591,283 +0.48(+1.32%)
Jul 19, 2007 36.32 36.40 35.91 36.35 2,703,805 +0.36(+1.00%)
Jul 18, 2007 35.83 36.09 35.81 35.99 3,723,109 +0.11(+0.31%)
Jul 17, 2007 36.08 36.14 35.86 35.88 2,120,677 -0.11(-0.31%)
Jul 16, 2007 36.20 36.23 35.86 35.99 2,040,659 -0.27(-0.74%)
Jul 13, 2007 36.29 36.33 35.94 36.26 2,119,992 -0.02(-0.06%)
Jul 12, 2007 35.87 36.34 35.64 36.28 3,306,058 +0.64(+1.80%)
Jul 11, 2007 35.54 35.80 35.38 35.64 4,801,283 +0.09(+0.25%)
Jul 10, 2007 36.40 36.50 35.44 35.55 6,134,048 -1.01(-2.76%)
Jul 09, 2007 36.64 36.81 36.45 36.56 4,131,442 -0.16(-0.44%)
Jul 06, 2007 36.48 36.79 36.27 36.72 2,419,742 +0.25(+0.69%)
Jul 05, 2007 36.17 36.53 36.05 36.47 2,811,000 +0.42(+1.17%)
Jul 03, 2007 36.07 36.15 35.95 36.05 1,761,829 -0.04(-0.11%)
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.