Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.58 28.63 26.21 28.07 8,314,516 +1.12(+4.14%)
Jan 30, 2008 27.17 27.67 26.83 26.96 6,464,457 -0.27(-0.99%)
Jan 29, 2008 26.91 27.29 26.20 27.23 5,240,381 +0.51(+1.89%)
Jan 28, 2008 25.38 26.76 25.16 26.72 5,733,504 +1.12(+4.39%)
Jan 25, 2008 27.06 27.28 25.41 25.60 6,396,567 -1.19(-4.43%)
Jan 24, 2008 27.43 27.61 26.13 26.78 8,836,928 -0.44(-1.60%)
Jan 23, 2008 24.81 27.43 24.80 27.22 10,963,573 +1.71(+6.70%)
Jan 22, 2008 22.75 26.13 22.75 25.51 16,825,592 +1.93(+8.17%)
Jan 21, 2008 23.93 24.21 23.24 23.58 9,575,253 +0.00(+0.00%)
Jan 18, 2008 23.93 24.21 23.24 23.58 9,575,253 +0.17(+0.71%)
Jan 17, 2008 23.69 24.08 23.22 23.42 7,276,550 +0.01(+0.04%)
Jan 16, 2008 22.58 23.83 22.58 23.41 8,040,451 +0.91(+4.03%)
Jan 15, 2008 22.65 22.76 22.04 22.50 7,709,381 -0.74(-3.19%)
Jan 14, 2008 23.26 23.53 22.77 23.24 6,658,476 +0.45(+1.99%)
Jan 11, 2008 23.06 23.22 22.51 22.79 6,774,447 -0.44(-1.88%)
Jan 10, 2008 22.69 23.55 22.45 23.23 7,797,836 +0.34(+1.49%)
Jan 09, 2008 22.77 22.91 22.29 22.89 6,975,495 +0.23(+1.00%)
Jan 08, 2008 22.97 23.48 22.64 22.66 9,714,370 -0.31(-1.33%)
Jan 07, 2008 23.18 23.24 22.55 22.97 8,946,146 +0.13(+0.57%)
Jan 04, 2008 21.90 23.14 21.35 22.83 21,683,460 -1.05(-4.42%)
Jan 03, 2008 24.37 24.81 23.60 23.89 9,934,414 -0.84(-3.39%)
Jan 02, 2008 25.52 25.66 24.41 24.73 7,457,601 -0.90(-3.50%)
Jan 01, 2008 25.07 25.73 25.07 25.62 5,568,486 +0.00(+0.00%)
Dec 31, 2007 25.07 25.73 25.07 25.62 5,549,774 +0.24(+0.96%)
Dec 28, 2007 25.39 25.50 25.11 25.38 3,964,529 +0.06(+0.24%)
Dec 27, 2007 25.39 25.69 25.13 25.32 4,438,706 -0.34(-1.33%)
Dec 26, 2007 26.26 26.26 25.42 25.66 2,785,938 -0.46(-1.77%)
Dec 24, 2007 25.69 26.24 25.55 26.12 3,138,012 +0.71(+2.78%)
Dec 21, 2007 25.75 25.81 25.34 25.42 5,982,298 +0.01(+0.03%)
Dec 20, 2007 25.76 25.80 24.38 25.41 4,494,430 -0.20(-0.78%)
Dec 19, 2007 26.04 26.25 25.54 25.61 4,136,994 -0.52(-2.00%)
Dec 18, 2007 25.76 26.20 25.60 26.13 4,278,170 +0.53(+2.08%)
Dec 17, 2007 25.60 26.10 25.44 25.60 4,909,830 -0.13(-0.51%)
Dec 14, 2007 26.13 26.28 25.67 25.73 3,350,537 -0.74(-2.80%)
Dec 13, 2007 26.41 26.78 26.16 26.47 3,792,386 -0.03(-0.13%)
Dec 12, 2007 27.49 27.70 26.16 26.51 6,384,853 -0.39(-1.46%)
Dec 11, 2007 28.48 28.55 26.78 26.90 6,266,302 -1.64(-5.74%)
Dec 10, 2007 28.23 28.57 27.94 28.54 2,401,763 +0.34(+1.21%)
Dec 07, 2007 27.98 28.28 27.86 28.20 2,696,985 +0.13(+0.47%)
Dec 06, 2007 27.78 28.16 27.51 28.07 2,675,112 +0.17(+0.63%)
Dec 05, 2007 27.68 27.94 27.36 27.89 3,670,489 +0.58(+2.11%)
Dec 04, 2007 27.00 27.41 26.29 27.32 3,186,892 +0.02(+0.06%)
Dec 03, 2007 27.14 27.56 27.14 27.30 3,186,008 -0.12(-0.45%)
Nov 30, 2007 27.01 27.52 26.73 27.42 4,670,018 +0.76(+2.85%)
Nov 29, 2007 26.49 26.73 26.15 26.66 3,368,772 +0.26(+0.99%)
Nov 28, 2007 25.99 27.22 25.99 26.40 5,708,819 +0.57(+2.19%)
Nov 27, 2007 25.64 26.10 25.42 25.83 4,485,440 +0.30(+1.16%)
Nov 26, 2007 26.51 26.72 25.52 25.54 4,218,406 -1.16(-4.34%)
Nov 23, 2007 26.46 26.84 26.42 26.70 1,224,307 +0.31(+1.19%)
Nov 21, 2007 26.47 26.73 26.11 26.38 3,787,378 -0.12(-0.46%)
Nov 20, 2007 26.97 27.14 25.88 26.51 5,582,071 -0.37(-1.36%)
Nov 19, 2007 27.39 27.45 26.61 26.87 3,779,165 -0.51(-1.88%)
Nov 16, 2007 27.75 27.84 27.12 27.39 3,897,539 -0.15(-0.54%)
Nov 15, 2007 27.59 28.04 27.40 27.53 3,521,512 -0.10(-0.35%)
Nov 14, 2007 28.08 28.37 27.44 27.63 4,864,000 -0.68(-2.40%)
Nov 13, 2007 27.20 28.36 27.05 28.31 5,851,087 +1.18(+4.34%)
Nov 12, 2007 26.78 27.60 26.55 27.13 4,358,918 +0.42(+1.57%)
Nov 09, 2007 26.92 27.34 26.35 26.71 6,213,727 -0.71(-2.58%)
Nov 08, 2007 27.03 27.65 26.76 27.42 3,933,048 +0.23(+0.83%)
Nov 07, 2007 27.03 27.71 26.94 27.19 3,477,401 -0.38(-1.39%)
Nov 06, 2007 27.21 27.59 26.99 27.58 4,513,841 -0.02(-0.06%)
Nov 05, 2007 28.00 28.07 27.44 27.60 3,932,844 -0.81(-2.85%)
Nov 02, 2007 28.80 28.84 28.07 28.41 3,987,737 -0.10(-0.37%)
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.