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 (%)
Nov 30, 2006 34.13 34.40 33.65 33.81 2,876,631 -0.45(-1.32%)
Nov 29, 2006 34.00 34.44 33.99 34.27 2,039,818 +0.37(+1.08%)
Nov 28, 2006 33.99 34.15 33.78 33.90 2,474,171 -0.17(-0.51%)
Nov 27, 2006 34.25 34.35 33.82 34.07 2,268,497 -0.15(-0.43%)
Nov 24, 2006 33.91 34.47 33.89 34.22 1,176,149 -0.13(-0.38%)
Nov 22, 2006 34.74 34.79 34.15 34.35 2,432,874 -0.44(-1.28%)
Nov 21, 2006 34.78 34.89 34.54 34.80 2,865,817 +0.06(+0.18%)
Nov 20, 2006 35.34 35.35 34.48 34.74 2,906,056 -0.60(-1.70%)
Nov 17, 2006 35.75 35.86 35.07 35.34 2,470,509 -0.50(-1.39%)
Nov 16, 2006 35.92 36.05 35.11 35.83 3,092,254 -0.12(-0.34%)
Nov 15, 2006 35.01 36.20 34.88 35.96 5,189,418 +0.43(+1.20%)
Nov 14, 2006 34.61 35.56 33.36 35.53 3,260,309 +1.01(+2.93%)
Nov 13, 2006 34.94 35.02 34.28 34.52 1,884,615 -0.35(-1.00%)
Nov 10, 2006 34.43 34.96 34.21 34.87 1,803,176 +0.64(+1.86%)
Nov 09, 2006 34.52 34.63 34.06 34.23 1,690,125 -0.37(-1.06%)
Nov 08, 2006 34.15 34.70 34.00 34.60 2,081,743 +0.35(+1.02%)
Nov 07, 2006 34.15 34.60 33.79 34.25 1,533,079 +0.05(+0.15%)
Nov 06, 2006 33.62 34.34 33.62 34.20 1,565,131 +0.58(+1.71%)
Nov 03, 2006 33.93 34.07 33.14 33.62 1,899,639 -0.21(-0.62%)
Nov 02, 2006 33.72 34.12 33.67 33.83 3,372,040 -0.42(-1.22%)
Nov 01, 2006 35.18 35.23 34.06 34.25 2,595,995 -0.88(-2.51%)
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%)
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.