Bed Bath & Beyond (NQ: BBBY )

21.80 USD +0.08 (+0.37%)
Official Closing Price Updated: 4:55 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 43.45 44.00 43.12 43.74 2,466,414 -0.20(-0.46%)
Nov 29, 2010 43.73 44.15 43.20 43.94 1,900,073 -0.06(-0.14%)
Nov 26, 2010 44.00 44.39 43.93 44.00 893,871 -0.32(-0.72%)
Nov 24, 2010 43.03 44.32 44.32 44.32 2,462,948 +1.59(+3.72%)
Nov 23, 2010 42.70 42.90 42.31 42.73 2,037,430 -0.45(-1.04%)
Nov 22, 2010 43.01 43.49 42.78 43.18 2,636,965 +0.10(+0.22%)
Nov 19, 2010 43.03 43.32 42.37 43.08 3,798,369 -0.16(-0.36%)
Nov 18, 2010 43.71 43.90 43.18 43.24 3,042,390 -0.37(-0.85%)
Nov 17, 2010 43.28 43.66 43.13 43.61 1,836,557 +0.27(+0.62%)
Nov 16, 2010 43.42 44.16 43.17 43.34 2,985,718 -0.53(-1.21%)
Nov 15, 2010 44.35 44.51 43.77 43.87 1,342,144 -0.24(-0.54%)
Nov 12, 2010 44.73 44.91 43.67 44.11 1,601,043 -0.85(-1.89%)
Nov 11, 2010 44.44 45.12 44.33 44.96 1,792,773 +0.16(+0.36%)
Nov 10, 2010 44.28 44.89 44.07 44.80 2,016,646 +0.55(+1.24%)
Nov 09, 2010 45.07 45.09 44.07 44.25 1,755,616 -0.71(-1.58%)
Nov 08, 2010 44.90 45.13 44.49 44.96 1,516,375 -0.17(-0.38%)
Nov 05, 2010 44.93 45.74 44.68 45.13 1,942,660 +0.32(+0.71%)
Nov 04, 2010 43.76 44.92 43.42 44.81 2,696,695 +1.26(+2.89%)
Nov 03, 2010 44.25 44.39 43.21 43.55 3,932,437 -0.70(-1.58%)
Nov 02, 2010 44.39 44.82 44.02 44.25 2,344,550 +0.24(+0.55%)
Nov 01, 2010 44.12 44.41 43.70 44.01 1,674,618 +0.11(+0.25%)
Oct 29, 2010 43.39 44.02 43.22 43.90 1,786,431 +0.36(+0.83%)
Oct 28, 2010 43.85 43.92 43.08 43.54 1,747,812 -0.09(-0.21%)
Oct 27, 2010 43.59 43.67 42.77 43.63 2,271,843 -0.41(-0.93%)
Oct 25, 2010 44.30 44.73 43.97 44.04 1,438,077 +0.02(+0.05%)
Oct 22, 2010 44.04 44.44 43.61 44.02 1,491,829 +0.00(+0.00%)
Oct 21, 2010 43.75 44.40 43.54 44.02 2,471,535 +0.45(+1.03%)
Oct 20, 2010 42.94 43.80 42.80 43.57 2,082,788 +0.80(+1.87%)
Oct 19, 2010 43.10 43.48 42.40 42.77 2,361,078 -0.64(-1.47%)
Oct 18, 2010 43.59 43.77 43.00 43.41 2,186,555 -0.23(-0.53%)
Oct 15, 2010 43.67 43.67 42.85 43.64 2,921,242 +0.41(+0.95%)
Oct 14, 2010 43.39 43.60 42.89 43.23 1,928,941 -0.26(-0.60%)
Oct 13, 2010 43.50 43.84 43.07 43.49 1,968,543 +0.24(+0.55%)
Oct 12, 2010 43.05 43.45 42.65 43.25 2,099,767 -0.05(-0.12%)
Oct 11, 2010 42.89 43.62 42.87 43.30 1,783,919 +0.43(+1.00%)
Oct 08, 2010 42.97 43.42 42.58 42.87 3,274,765 -0.10(-0.23%)
Oct 07, 2010 43.24 43.38 42.54 42.97 2,862,611 -0.05(-0.12%)
Oct 06, 2010 43.33 43.46 42.72 43.02 2,911,030 -0.48(-1.10%)
Oct 05, 2010 43.67 44.06 43.33 43.50 2,880,503 +0.37(+0.86%)
Oct 04, 2010 43.16 43.72 42.65 43.13 2,058,130 -0.27(-0.62%)
Oct 01, 2010 43.89 43.96 43.10 43.40 2,346,597 -0.01(-0.02%)
Sep 30, 2010 43.99 44.17 42.97 43.41 2,721,830 -0.13(-0.30%)
Sep 29, 2010 43.76 43.98 43.29 43.54 2,217,649 -0.19(-0.43%)
Sep 28, 2010 43.49 44.08 42.94 43.73 3,185,151 +0.41(+0.95%)
Sep 27, 2010 43.47 43.76 43.21 43.32 2,857,557 -0.40(-0.91%)
Sep 24, 2010 43.72 43.75 43.10 43.72 3,680,135 +0.32(+0.74%)
Sep 23, 2010 43.47 44.10 43.07 43.40 8,793,044 +1.35(+3.21%)
Sep 22, 2010 42.20 42.64 41.67 42.05 6,018,563 +0.09(+0.21%)
Sep 21, 2010 42.22 42.28 41.67 41.96 3,766,830 +0.00(+0.00%)
Sep 20, 2010 41.41 42.31 41.26 41.96 3,589,913 +0.86(+2.09%)
Sep 17, 2010 41.74 41.74 40.99 41.10 5,596,558 -0.57(-1.37%)
Sep 15, 2010 41.27 41.69 40.93 41.67 2,495,168 +0.18(+0.45%)
Sep 14, 2010 41.14 42.15 41.08 41.49 4,508,616 +0.33(+0.81%)
Sep 13, 2010 40.48 41.16 40.39 41.15 2,914,871 +0.80(+1.98%)
Sep 10, 2010 39.47 40.56 39.38 40.35 2,888,118 +0.88(+2.23%)
Sep 09, 2010 39.60 39.85 39.31 39.47 2,901,153 +0.24(+0.61%)
Sep 08, 2010 38.88 39.42 38.75 39.23 3,946,037 +0.58(+1.50%)
Sep 07, 2010 38.77 38.93 38.33 38.65 2,579,923 -0.37(-0.95%)
Sep 03, 2010 38.92 39.57 38.52 39.02 2,707,340 +0.53(+1.38%)
Sep 02, 2010 37.23 38.55 37.17 38.49 3,149,384 +1.18(+3.17%)
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.