Bed Bath & Beyond (NQ: BBBY )

31.91 USD +0.38 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 39.59 40.85 39.48 40.60 3,444,842 +1.08(+2.73%)
Oct 28, 2005 38.98 39.97 38.78 39.52 3,012,464 +1.32(+3.46%)
Oct 27, 2005 39.48 39.63 38.06 38.20 3,041,354 -0.98(-2.50%)
Oct 26, 2005 39.67 39.98 39.09 39.18 2,435,190 -0.71(-1.78%)
Oct 25, 2005 39.93 40.00 39.37 39.89 2,153,239 -0.03(-0.08%)
Oct 24, 2005 39.43 40.00 39.31 39.92 2,591,027 +0.95(+2.44%)
Oct 21, 2005 39.05 39.68 38.57 38.97 3,399,178 +0.48(+1.25%)
Oct 20, 2005 38.87 39.44 38.13 38.49 2,787,341 -0.08(-0.21%)
Oct 19, 2005 36.83 38.57 36.62 38.57 3,026,059 +1.56(+4.22%)
Oct 18, 2005 37.77 37.84 37.00 37.01 1,421,056 -0.76(-2.01%)
Oct 17, 2005 38.03 38.10 37.29 37.77 2,017,967 -0.03(-0.08%)
Oct 14, 2005 37.31 38.10 37.13 37.80 2,662,419 +0.63(+1.69%)
Oct 13, 2005 37.11 37.45 37.01 37.17 2,186,086 -0.11(-0.30%)
Oct 12, 2005 37.71 38.10 37.02 37.28 3,616,534 -0.91(-2.38%)
Oct 11, 2005 38.55 39.19 38.08 38.19 2,863,883 -0.25(-0.65%)
Oct 10, 2005 38.58 38.68 38.01 38.44 2,045,632 -0.18(-0.47%)
Oct 07, 2005 38.56 39.02 38.20 38.62 2,434,630 +0.25(+0.65%)
Oct 06, 2005 39.08 39.49 37.92 38.37 3,320,856 -0.72(-1.84%)
Oct 05, 2005 40.10 40.20 39.09 39.09 2,264,694 -1.16(-2.88%)
Oct 04, 2005 40.42 41.10 40.10 40.25 1,452,623 -0.03(-0.07%)
Oct 03, 2005 40.24 40.86 40.15 40.28 2,082,462 +0.10(+0.25%)
Sep 30, 2005 39.99 40.19 39.57 40.18 1,832,093 +0.07(+0.17%)
Sep 29, 2005 39.39 40.12 39.23 40.11 1,635,691 +0.64(+1.62%)
Sep 28, 2005 40.42 40.54 39.25 39.47 2,392,897 -0.97(-2.40%)
Sep 27, 2005 40.74 40.87 40.09 40.44 1,452,165 -0.23(-0.57%)
Sep 26, 2005 41.05 41.75 40.25 40.67 3,475,644 +0.57(+1.42%)
Sep 23, 2005 40.10 40.73 39.28 40.10 2,833,790 +0.40(+1.01%)
Sep 22, 2005 39.70 39.92 37.63 39.70 8,113,987 +2.28(+6.09%)
Sep 21, 2005 38.83 38.83 37.30 37.42 5,363,902 -1.28(-3.31%)
Sep 20, 2005 39.25 40.14 38.55 38.70 2,674,720 -0.50(-1.28%)
Sep 19, 2005 40.02 40.10 38.98 39.20 2,431,674 -0.85(-2.12%)
Sep 16, 2005 39.51 40.14 39.36 40.05 4,962,569 +0.70(+1.78%)
Sep 15, 2005 40.15 40.74 39.14 39.35 4,017,944 -0.76(-1.89%)
Sep 14, 2005 41.02 41.15 40.05 40.11 1,745,300 -0.85(-2.08%)
Sep 13, 2005 40.88 41.15 40.45 40.96 2,646,532 +0.08(+0.20%)
Sep 12, 2005 40.50 40.96 40.21 40.88 1,888,978 +0.33(+0.81%)
Sep 09, 2005 40.50 40.85 40.12 40.55 2,116,190 +0.05(+0.12%)
Sep 08, 2005 41.17 41.39 40.35 40.50 2,062,017 -0.76(-1.84%)
Sep 07, 2005 41.14 41.34 40.81 41.26 2,340,129 +0.04(+0.10%)
Sep 06, 2005 39.75 41.26 39.74 41.22 2,462,238 +1.40(+3.52%)
Sep 02, 2005 40.52 40.60 39.74 39.82 2,065,418 -0.60(-1.48%)
Sep 01, 2005 40.45 40.57 39.97 40.42 3,479,171 -0.13(-0.32%)
Aug 31, 2005 40.05 40.66 39.81 40.55 3,090,095 +0.52(+1.30%)
Aug 30, 2005 40.56 40.79 39.89 40.03 2,930,607 -0.66(-1.62%)
Aug 29, 2005 41.29 41.29 40.62 40.69 2,156,385 -0.58(-1.41%)
Aug 26, 2005 42.01 42.01 40.84 41.27 2,305,792 -0.73(-1.74%)
Aug 25, 2005 42.30 42.52 41.71 42.00 1,932,198 -0.26(-0.62%)
Aug 24, 2005 42.31 43.09 42.07 42.26 2,895,516 +0.08(+0.19%)
Aug 23, 2005 41.55 42.31 41.52 42.18 1,860,502 +0.35(+0.84%)
Aug 22, 2005 42.06 42.47 41.66 41.83 1,501,226 -0.23(-0.55%)
Aug 19, 2005 42.00 42.80 41.91 42.06 1,932,005 -0.34(-0.80%)
Aug 18, 2005 42.27 42.49 41.90 42.40 2,379,250 +0.04(+0.09%)
Aug 17, 2005 42.10 42.55 41.77 42.36 3,305,065 +0.08(+0.19%)
Aug 16, 2005 43.53 43.60 42.24 42.28 2,988,863 -1.28(-2.94%)
Aug 15, 2005 43.57 44.10 43.24 43.56 1,703,926 -0.77(-1.74%)
Aug 12, 2005 43.75 44.44 43.72 44.33 1,905,248 +0.32(+0.73%)
Aug 11, 2005 43.58 44.23 43.44 44.01 2,082,185 +0.37(+0.85%)
Aug 10, 2005 44.08 44.53 43.58 43.64 1,959,273 -0.19(-0.43%)
Aug 09, 2005 43.71 43.97 43.40 43.83 1,679,921 +0.42(+0.97%)
Aug 08, 2005 43.87 43.99 43.32 43.41 1,382,532 -0.46(-1.05%)
Aug 05, 2005 43.92 43.99 43.39 43.87 1,572,866 +0.12(+0.27%)
Aug 04, 2005 44.54 44.57 43.37 43.75 4,733,708 -1.40(-3.10%)
Aug 03, 2005 45.78 45.91 44.95 45.15 2,762,028 -0.88(-1.91%)
Aug 02, 2005 45.70 46.47 45.45 46.03 1,537,194 +0.43(+0.94%)
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.