Bed Bath & Beyond (NQ: BBBY )

3.540 +0.140 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 31.62 31.94 31.51 31.52 3,987,488 -0.31(-0.96%)
Dec 29, 2005 32.10 32.17 31.68 31.82 4,617,880 -0.23(-0.71%)
Dec 28, 2005 32.23 32.38 32.04 32.05 5,297,585 +0.03(+0.11%)
Dec 27, 2005 32.08 32.29 31.91 32.02 8,733,233 +0.16(+0.49%)
Dec 23, 2005 31.95 32.18 31.75 31.86 12,052,337 +0.24(+0.74%)
Dec 22, 2005 32.22 32.26 31.31 31.62 33,528,886 -4.33(-12.05%)
Dec 21, 2005 35.91 36.60 35.49 35.96 4,906,809 +0.37(+1.03%)
Dec 20, 2005 35.81 35.96 35.18 35.59 3,302,522 -0.31(-0.85%)
Dec 19, 2005 37.05 37.26 35.83 35.90 2,140,167 -0.70(-1.91%)
Dec 16, 2005 37.07 37.40 36.58 36.59 4,520,164 -0.53(-1.43%)
Dec 15, 2005 36.77 37.31 36.17 37.12 1,628,052 +0.36(+0.97%)
Dec 14, 2005 36.76 37.31 36.69 36.77 1,962,262 +0.01(+0.02%)
Dec 13, 2005 36.63 37.06 36.22 36.76 1,746,993 +0.17(+0.45%)
Dec 12, 2005 36.61 36.96 36.28 36.59 1,461,530 -0.02(-0.05%)
Dec 09, 2005 37.02 37.32 36.36 36.61 2,378,942 -0.27(-0.73%)
Dec 08, 2005 37.78 37.79 36.72 36.88 2,045,070 -0.64(-1.70%)
Dec 07, 2005 37.88 37.88 37.32 37.52 1,288,045 -0.18(-0.49%)
Dec 06, 2005 37.69 38.45 37.68 37.70 1,970,233 -0.02(-0.05%)
Dec 05, 2005 37.74 37.81 36.78 37.72 2,191,644 +0.03(+0.07%)
Dec 02, 2005 37.57 38.23 37.49 37.69 1,286,625 -0.09(-0.23%)
Dec 01, 2005 37.40 37.93 37.12 37.78 1,770,689 +0.64(+1.71%)
Nov 30, 2005 37.38 37.48 36.93 37.14 1,593,653 +0.10(+0.26%)
Nov 29, 2005 37.48 37.67 36.85 37.05 1,241,830 +0.04(+0.12%)
Nov 28, 2005 37.66 37.81 36.78 37.00 1,552,829 -0.65(-1.71%)
Nov 25, 2005 37.69 37.72 37.19 37.65 431,584 +0.09(+0.23%)
Nov 23, 2005 37.57 37.86 37.37 37.56 960,949 +0.02(+0.05%)
Nov 22, 2005 37.26 37.74 37.01 37.54 1,773,185 +0.38(+1.03%)
Nov 21, 2005 36.96 37.29 36.84 37.16 1,594,525 +0.27(+0.73%)
Nov 18, 2005 37.14 37.14 36.44 36.89 2,122,447 +0.21(+0.57%)
Nov 17, 2005 36.15 36.68 35.89 36.68 1,877,265 +0.90(+2.51%)
Nov 16, 2005 36.22 36.31 35.75 35.78 1,976,780 -0.32(-0.89%)
Nov 15, 2005 36.62 36.62 35.90 36.10 1,366,172 -0.56(-1.52%)
Nov 14, 2005 36.69 36.81 36.40 36.66 1,630,981 +0.26(+0.72%)
Nov 11, 2005 37.04 37.04 36.22 36.40 1,619,511 -0.45(-1.23%)
Nov 10, 2005 36.04 36.92 35.75 36.85 2,034,312 +0.83(+2.30%)
Nov 09, 2005 36.53 36.62 35.97 36.03 2,307,380 -0.53(-1.45%)
Nov 08, 2005 36.96 37.02 36.50 36.56 1,603,518 -0.46(-1.25%)
Nov 07, 2005 36.75 37.08 36.53 37.02 1,713,762 +0.45(+1.24%)
Nov 04, 2005 36.14 36.84 36.00 36.57 2,212,453 +0.42(+1.16%)
Nov 03, 2005 36.76 36.84 35.92 36.15 3,053,513 -0.11(-0.31%)
Nov 02, 2005 35.57 36.39 35.37 36.26 2,450,967 +0.72(+2.04%)
Nov 01, 2005 35.56 35.76 35.03 35.54 2,644,397 +0.14(+0.39%)
Oct 31, 2005 34.52 35.62 34.42 35.40 3,951,015 +0.94(+2.73%)
Oct 28, 2005 33.99 34.85 33.81 34.46 3,455,104 +1.15(+3.46%)
Oct 27, 2005 34.42 34.55 33.18 33.31 3,488,239 -0.85(-2.50%)
Oct 26, 2005 34.59 34.86 34.08 34.16 2,793,008 -0.62(-1.78%)
Oct 25, 2005 34.81 34.88 34.33 34.78 2,469,628 -0.03(-0.08%)
Oct 24, 2005 34.38 34.88 34.27 34.81 2,971,743 +0.83(+2.44%)
Oct 21, 2005 34.05 34.60 33.63 33.98 3,898,641 +0.42(+1.25%)
Oct 20, 2005 33.89 34.39 33.25 33.56 3,196,903 -0.07(-0.21%)
Oct 19, 2005 32.11 33.63 31.93 33.63 3,470,697 +1.36(+4.21%)
Oct 18, 2005 32.93 32.99 32.26 32.27 1,629,861 -0.66(-2.01%)
Oct 17, 2005 33.16 33.22 32.51 32.93 2,314,480 -0.03(-0.08%)
Oct 14, 2005 32.53 33.22 32.37 32.96 3,053,625 +0.55(+1.69%)
Oct 13, 2005 32.36 32.65 32.27 32.41 2,507,301 -0.10(-0.30%)
Oct 12, 2005 32.88 33.22 32.28 32.50 4,147,934 -0.79(-2.38%)
Oct 11, 2005 33.61 34.17 33.20 33.30 3,284,692 -0.22(-0.65%)
Oct 10, 2005 33.64 33.72 33.14 33.52 2,346,210 -0.16(-0.47%)
Oct 07, 2005 33.62 34.02 33.31 33.67 2,792,366 +0.22(+0.65%)
Oct 06, 2005 34.07 34.43 33.06 33.45 3,808,811 -0.63(-1.84%)
Oct 05, 2005 34.96 35.05 34.08 34.08 2,597,460 -1.01(-2.88%)
Oct 04, 2005 35.24 35.83 34.96 35.09 1,666,066 -0.03(-0.07%)
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.