Bed Bath & Beyond (NQ: BBBY )

3.232 -0.108 (-3.25%)
Streaming Delayed Price Updated: 12:24 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.99 35.33 34.70 35.13 2,430,944 +0.12(+0.35%)
Oct 30, 2006 34.57 35.08 34.54 35.01 2,022,408 +0.39(+1.13%)
Oct 27, 2006 34.99 35.21 34.47 34.61 2,455,715 -0.53(-1.51%)
Oct 26, 2006 34.47 35.23 34.25 35.15 3,080,007 +0.62(+1.79%)
Oct 25, 2006 34.30 34.75 34.13 34.53 4,353,024 +0.12(+0.35%)
Oct 24, 2006 34.60 34.92 34.25 34.40 2,992,239 -0.46(-1.33%)
Oct 23, 2006 33.71 34.88 33.71 34.87 2,899,307 +0.95(+2.80%)
Oct 20, 2006 34.18 34.19 33.82 33.92 2,235,399 -0.14(-0.41%)
Oct 19, 2006 33.80 34.34 33.71 34.06 3,091,624 -0.08(-0.23%)
Oct 18, 2006 33.58 34.22 33.47 34.13 3,208,319 +0.95(+2.86%)
Oct 17, 2006 33.35 33.64 33.05 33.18 2,000,206 -0.27(-0.81%)
Oct 16, 2006 33.38 33.89 33.04 33.45 3,268,141 +0.02(+0.05%)
Oct 13, 2006 33.99 34.02 33.37 33.44 4,056,416 -0.51(-1.52%)
Oct 12, 2006 34.09 34.53 33.91 33.95 5,672,092 -0.19(-0.56%)
Oct 11, 2006 34.65 34.81 33.81 34.14 3,530,297 -0.67(-1.93%)
Oct 10, 2006 34.89 35.10 34.48 34.81 2,463,146 -0.05(-0.15%)
Oct 09, 2006 34.35 34.97 34.15 34.87 1,942,184 +0.40(+1.16%)
Oct 06, 2006 34.83 34.83 34.35 34.47 2,853,568 -0.37(-1.05%)
Oct 05, 2006 34.98 35.03 34.37 34.83 3,121,370 -0.22(-0.62%)
Oct 04, 2006 34.34 35.08 33.94 35.05 4,637,806 +0.63(+1.82%)
Oct 03, 2006 33.55 34.50 33.38 34.42 3,858,163 +0.79(+2.36%)
Oct 02, 2006 33.32 34.10 33.26 33.63 2,899,594 +0.27(+0.81%)
Sep 29, 2006 33.68 33.86 33.32 33.36 1,670,730 -0.47(-1.39%)
Sep 28, 2006 33.82 34.13 33.37 33.83 2,747,275 +0.07(+0.21%)
Sep 27, 2006 34.14 34.49 33.66 33.76 3,500,555 -0.43(-1.25%)
Sep 26, 2006 33.90 34.33 33.75 34.19 5,605,638 +0.24(+0.72%)
Sep 25, 2006 33.49 33.94 32.95 33.94 5,738,504 +0.46(+1.38%)
Sep 22, 2006 33.39 33.55 32.79 33.48 5,063,666 -0.01(-0.03%)
Sep 21, 2006 32.22 33.62 32.16 33.49 10,315,091 +1.11(+3.42%)
Sep 20, 2006 32.32 32.57 31.98 32.38 7,733,958 +0.21(+0.65%)
Sep 19, 2006 32.52 32.63 32.00 32.17 4,875,793 -0.36(-1.10%)
Sep 18, 2006 32.50 32.82 32.43 32.53 3,576,589 +0.00(+0.00%)
Sep 15, 2006 32.70 32.72 32.21 32.53 8,584,615 +0.16(+0.48%)
Sep 14, 2006 31.79 32.47 31.79 32.37 8,040,422 +0.41(+1.28%)
Sep 13, 2006 31.68 31.96 31.43 31.96 3,462,437 +0.10(+0.30%)
Sep 12, 2006 31.25 31.94 31.12 31.87 6,227,601 +0.53(+1.70%)
Sep 11, 2006 29.65 31.48 29.50 31.34 6,983,690 +1.60(+5.36%)
Sep 08, 2006 29.43 29.86 29.33 29.74 1,799,193 +0.27(+0.92%)
Sep 07, 2006 29.31 29.80 29.21 29.47 2,593,108 +0.08(+0.27%)
Sep 06, 2006 29.84 29.97 29.30 29.39 3,663,577 -0.66(-2.21%)
Sep 05, 2006 29.77 30.18 29.66 30.05 2,349,101 +0.19(+0.64%)
Sep 01, 2006 29.47 30.27 29.43 29.86 3,292,201 +0.45(+1.54%)
Aug 31, 2006 29.40 29.57 29.03 29.41 2,702,981 +0.13(+0.45%)
Aug 30, 2006 28.99 29.37 28.73 29.28 2,371,673 +0.17(+0.57%)
Aug 29, 2006 29.08 29.19 28.64 29.11 3,419,168 +0.09(+0.30%)
Aug 28, 2006 28.74 29.25 28.73 29.03 2,740,003 +0.24(+0.85%)
Aug 25, 2006 29.21 29.29 28.73 28.78 3,721,026 -0.46(-1.58%)
Aug 24, 2006 29.54 29.93 28.75 29.24 7,024,653 -1.01(-3.34%)
Aug 23, 2006 30.75 30.82 30.11 30.25 3,014,044 -0.51(-1.64%)
Aug 22, 2006 30.82 30.95 30.60 30.76 1,922,271 +0.00(+0.00%)
Aug 21, 2006 31.00 31.03 30.64 30.76 2,548,568 -0.31(-1.01%)
Aug 18, 2006 31.76 31.79 31.07 31.07 2,932,168 -0.58(-1.82%)
Aug 17, 2006 30.96 31.78 30.96 31.65 2,505,548 +0.47(+1.51%)
Aug 16, 2006 31.00 31.21 30.48 31.18 2,699,744 +0.38(+1.25%)
Aug 15, 2006 30.61 31.00 30.47 30.80 2,211,244 +0.44(+1.47%)
Aug 14, 2006 30.64 31.02 30.34 30.35 2,302,949 +0.06(+0.20%)
Aug 11, 2006 30.47 30.63 30.00 30.29 2,272,577 -0.24(-0.80%)
Aug 10, 2006 29.72 30.56 29.70 30.53 2,677,259 +0.75(+2.52%)
Aug 09, 2006 30.11 30.33 29.73 29.78 3,021,051 -0.17(-0.55%)
Aug 08, 2006 30.51 30.52 29.83 29.95 2,270,331 -0.38(-1.26%)
Aug 07, 2006 30.44 30.67 30.09 30.33 2,394,452 -0.03(-0.09%)
Aug 04, 2006 30.52 30.94 30.11 30.36 2,404,786 +0.08(+0.26%)
Aug 03, 2006 29.37 30.52 29.31 30.28 3,542,822 +0.85(+2.87%)
Aug 02, 2006 28.82 29.51 28.64 29.43 2,562,393 +0.47(+1.63%)
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.