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 28, 2008 20.95 20.95 20.05 20.29 1,613,640 -0.51(-2.45%)
Nov 26, 2008 18.92 20.95 18.78 20.80 5,848,357 +1.43(+7.38%)
Nov 25, 2008 19.52 19.84 18.65 19.37 6,815,239 -0.02(-0.10%)
Nov 24, 2008 17.78 19.57 17.23 19.39 7,328,482 +1.85(+10.55%)
Nov 21, 2008 17.33 17.98 16.23 17.54 7,997,463 +0.37(+2.15%)
Nov 20, 2008 17.80 18.74 17.00 17.17 6,819,896 -0.90(-4.98%)
Nov 19, 2008 19.60 19.75 18.07 18.07 6,487,816 -1.50(-7.66%)
Nov 18, 2008 20.00 20.50 18.88 19.57 6,293,516 -0.62(-3.07%)
Nov 17, 2008 20.52 21.13 20.19 20.19 3,768,436 -0.41(-1.99%)
Nov 14, 2008 21.80 22.41 20.58 20.60 5,717,499 -1.60(-7.21%)
Nov 13, 2008 20.92 22.25 19.51 22.20 8,310,680 +1.71(+8.35%)
Nov 12, 2008 21.24 21.33 20.49 20.49 7,293,603 -0.49(-2.34%)
Nov 11, 2008 21.37 21.59 20.01 20.98 6,274,077 -0.59(-2.74%)
Nov 10, 2008 23.75 23.79 21.19 21.57 6,819,642 -1.41(-6.14%)
Nov 07, 2008 23.41 24.50 22.57 22.98 5,208,376 -0.13(-0.56%)
Nov 06, 2008 23.35 24.36 22.94 23.11 6,762,504 -1.01(-4.19%)
Nov 05, 2008 24.28 25.13 24.05 24.12 7,817,678 -0.71(-2.86%)
Nov 04, 2008 25.50 25.65 24.49 24.83 5,420,398 -0.36(-1.43%)
Nov 03, 2008 25.37 25.57 24.97 25.19 4,097,661 -0.58(-2.25%)
Oct 31, 2008 24.94 26.25 24.77 25.77 5,358,833 +0.56(+2.22%)
Oct 30, 2008 25.23 25.70 24.58 25.21 5,226,923 +0.78(+3.19%)
Oct 29, 2008 24.17 25.79 23.30 24.43 8,199,294 -0.33(-1.33%)
Oct 28, 2008 23.18 24.95 21.94 24.76 9,499,260 +2.17(+9.61%)
Oct 27, 2008 22.70 24.16 22.52 22.59 5,587,550 -0.82(-3.50%)
Oct 24, 2008 22.87 24.19 22.75 23.41 5,095,043 -0.84(-3.46%)
Oct 23, 2008 24.34 24.68 23.02 24.25 7,040,475 -0.15(-0.61%)
Oct 22, 2008 24.74 25.14 23.62 24.40 5,114,622 -0.95(-3.75%)
Oct 21, 2008 25.51 26.72 25.32 25.35 3,556,834 -0.61(-2.35%)
Oct 20, 2008 25.35 25.97 24.94 25.96 4,410,211 +0.82(+3.26%)
Oct 17, 2008 25.03 28.82 23.95 25.14 6,897,406 -0.05(-0.20%)
Oct 16, 2008 24.01 25.33 23.32 25.19 10,113,096 +1.30(+5.44%)
Oct 15, 2008 26.11 27.02 23.88 23.89 10,544,549 -2.94(-10.96%)
Oct 14, 2008 28.01 28.49 26.16 26.83 8,856,357 -0.87(-3.14%)
Oct 13, 2008 27.72 27.84 26.24 27.70 5,950,467 +1.51(+5.77%)
Oct 10, 2008 25.16 27.01 23.41 26.19 11,586,506 -0.35(-1.32%)
Oct 09, 2008 27.43 28.13 26.13 26.54 6,703,271 -1.00(-3.63%)
Oct 08, 2008 26.95 28.91 26.84 27.54 9,704,412 -0.20(-0.72%)
Oct 07, 2008 28.86 29.19 27.68 27.74 7,908,094 -0.95(-3.31%)
Oct 06, 2008 28.56 28.90 27.05 28.69 8,509,268 -0.65(-2.22%)
Oct 03, 2008 30.88 30.91 29.19 29.34 7,197,421 -1.23(-4.02%)
Oct 02, 2008 31.01 31.49 30.30 30.57 4,690,469 -0.54(-1.74%)
Oct 01, 2008 31.02 31.50 30.80 31.11 3,960,076 -0.30(-0.96%)
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%)
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.