Bed Bath & Beyond (NQ: BBBY )

3.192 -0.138 (-4.15%)
Streaming Delayed Price Updated: 10:47 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.27 18.27 17.48 17.69 1,850,742 -0.44(-2.45%)
Nov 26, 2008 16.50 18.27 16.37 18.14 6,707,694 +1.25(+7.38%)
Nov 25, 2008 17.02 17.30 16.26 16.89 7,816,646 -0.02(-0.10%)
Nov 24, 2008 15.50 17.06 15.02 16.91 8,405,303 +1.61(+10.55%)
Nov 21, 2008 15.11 15.68 14.15 15.29 9,172,582 +0.32(+2.15%)
Nov 20, 2008 15.52 16.34 14.82 14.97 7,821,987 -0.78(-4.98%)
Nov 19, 2008 17.09 17.22 15.76 15.76 7,441,113 -1.31(-7.66%)
Nov 18, 2008 17.44 17.87 16.46 17.06 7,218,263 -0.54(-3.07%)
Nov 17, 2008 17.89 18.42 17.60 17.60 4,322,156 -0.36(-1.99%)
Nov 14, 2008 19.01 19.54 17.94 17.96 6,557,608 -1.39(-7.21%)
Nov 13, 2008 18.24 19.40 17.01 19.36 9,531,822 +1.49(+8.35%)
Nov 12, 2008 18.52 18.60 17.86 17.86 8,365,299 -0.43(-2.34%)
Nov 11, 2008 18.63 18.82 17.45 18.29 7,195,968 -0.51(-2.74%)
Nov 10, 2008 20.71 20.74 18.48 18.81 7,821,696 -1.23(-6.14%)
Nov 07, 2008 20.41 21.36 19.68 20.04 5,973,676 -0.11(-0.56%)
Nov 06, 2008 20.36 21.24 20.00 20.15 7,756,162 -0.88(-4.19%)
Nov 05, 2008 21.17 21.91 20.97 21.03 8,966,380 -0.62(-2.86%)
Nov 04, 2008 22.23 22.36 21.35 21.65 6,216,852 -0.31(-1.43%)
Nov 03, 2008 22.12 22.29 21.77 21.96 4,699,757 -0.51(-2.25%)
Oct 31, 2008 21.74 22.89 21.60 22.47 6,146,241 +0.49(+2.22%)
Oct 30, 2008 22.00 22.41 21.43 21.98 5,994,948 +0.68(+3.19%)
Oct 29, 2008 21.07 22.49 20.32 21.30 9,404,069 -0.29(-1.33%)
Oct 28, 2008 20.21 21.75 19.13 21.59 10,895,048 +1.89(+9.61%)
Oct 27, 2008 19.79 21.06 19.63 19.70 6,408,565 -0.71(-3.50%)
Oct 24, 2008 19.94 21.09 19.84 20.41 5,843,690 -0.73(-3.46%)
Oct 23, 2008 21.22 21.52 20.07 21.14 8,074,977 -0.13(-0.61%)
Oct 22, 2008 21.57 21.92 20.59 21.27 5,866,146 -0.83(-3.75%)
Oct 21, 2008 22.24 23.30 22.08 22.10 4,079,462 -0.53(-2.35%)
Oct 20, 2008 22.10 22.64 21.74 22.63 5,058,232 +0.71(+3.26%)
Oct 17, 2008 21.82 25.13 20.88 21.92 7,910,886 -0.04(-0.20%)
Oct 16, 2008 20.93 22.08 20.33 21.96 11,599,079 +1.13(+5.44%)
Oct 15, 2008 22.77 23.56 20.82 20.83 12,093,928 -2.56(-10.96%)
Oct 14, 2008 24.42 24.84 22.81 23.39 10,157,679 -0.76(-3.14%)
Oct 13, 2008 24.17 24.27 22.88 24.15 6,824,807 +1.32(+5.77%)
Oct 10, 2008 21.94 23.55 20.41 22.83 13,288,986 -0.31(-1.32%)
Oct 09, 2008 23.92 24.53 22.78 23.14 7,688,226 -0.87(-3.63%)
Oct 08, 2008 23.50 25.21 23.40 24.01 11,130,344 -0.17(-0.72%)
Oct 07, 2008 25.16 25.45 24.13 24.19 9,070,082 -0.83(-3.31%)
Oct 06, 2008 24.90 25.20 23.58 25.01 9,759,590 -0.57(-2.22%)
Oct 03, 2008 26.92 26.95 25.45 25.58 8,254,984 -1.07(-4.02%)
Oct 02, 2008 27.04 27.46 26.42 26.65 5,379,670 -0.47(-1.74%)
Oct 01, 2008 27.05 27.46 26.85 27.12 4,541,955 -0.26(-0.96%)
Sep 30, 2008 26.95 27.54 26.78 27.39 5,170,512 +0.44(+1.65%)
Sep 29, 2008 27.83 28.55 26.75 26.94 7,759,350 -1.17(-4.16%)
Sep 26, 2008 27.19 28.34 27.17 28.11 6,665,637 +0.04(+0.16%)
Sep 25, 2008 27.74 28.89 27.21 28.07 8,403,596 +1.29(+4.82%)
Sep 24, 2008 26.38 27.70 26.38 26.78 7,297,526 +0.27(+1.02%)
Sep 23, 2008 27.79 27.79 25.91 26.51 7,570,948 -0.32(-1.20%)
Sep 22, 2008 28.45 28.72 26.73 26.83 7,460,771 -1.73(-6.07%)
Sep 19, 2008 28.77 29.64 25.28 28.56 10,532,914 +0.80(+2.89%)
Sep 18, 2008 27.20 28.47 26.51 27.76 9,524,533 +1.15(+4.33%)
Sep 17, 2008 27.46 27.77 26.61 26.61 10,255,361 -1.13(-4.09%)
Sep 16, 2008 26.92 28.29 26.85 27.74 13,209,911 +0.25(+0.92%)
Sep 15, 2008 27.83 28.39 27.17 27.49 7,885,742 -0.46(-1.65%)
Sep 12, 2008 27.87 28.14 27.46 27.95 5,296,883 -0.21(-0.74%)
Sep 11, 2008 27.60 28.18 27.21 28.16 6,150,638 +0.44(+1.60%)
Sep 10, 2008 27.96 27.97 27.22 27.72 5,825,235 +0.10(+0.38%)
Sep 09, 2008 28.41 28.94 27.56 27.61 9,540,772 -0.87(-3.06%)
Sep 08, 2008 27.64 28.61 27.36 28.48 10,412,971 +1.35(+4.98%)
Sep 05, 2008 26.98 27.42 26.61 27.13 6,591,738 -0.47(-1.71%)
Sep 04, 2008 27.76 28.30 27.53 27.60 6,039,794 -0.50(-1.77%)
Sep 03, 2008 27.53 28.31 27.39 28.10 6,162,934 +0.55(+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.