Bed Bath & Beyond (NQ: BBBY )

3.223 -0.117 (-3.51%)
Streaming Delayed Price Updated: 11:29 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.07 25.73 25.07 25.62 5,549,774 +0.24(+0.96%)
Dec 28, 2007 25.39 25.50 25.11 25.38 3,964,529 +0.06(+0.24%)
Dec 27, 2007 25.39 25.69 25.13 25.32 4,438,706 -0.34(-1.33%)
Dec 26, 2007 26.26 26.26 25.42 25.66 2,785,938 -0.46(-1.77%)
Dec 24, 2007 25.69 26.24 25.55 26.12 3,138,012 +0.71(+2.78%)
Dec 21, 2007 25.75 25.81 25.34 25.42 5,982,298 +0.01(+0.03%)
Dec 20, 2007 25.76 25.80 24.38 25.41 4,494,430 -0.20(-0.78%)
Dec 19, 2007 26.04 26.25 25.54 25.61 4,136,994 -0.52(-2.00%)
Dec 18, 2007 25.76 26.20 25.60 26.13 4,278,170 +0.53(+2.08%)
Dec 17, 2007 25.60 26.10 25.44 25.60 4,909,830 -0.13(-0.51%)
Dec 14, 2007 26.13 26.28 25.67 25.73 3,350,537 -0.74(-2.80%)
Dec 13, 2007 26.41 26.78 26.16 26.47 3,792,386 -0.03(-0.13%)
Dec 12, 2007 27.49 27.70 26.16 26.51 6,384,853 -0.39(-1.46%)
Dec 11, 2007 28.48 28.55 26.78 26.90 6,266,302 -1.64(-5.74%)
Dec 10, 2007 28.23 28.57 27.94 28.54 2,401,763 +0.34(+1.21%)
Dec 07, 2007 27.98 28.28 27.86 28.20 2,696,985 +0.13(+0.47%)
Dec 06, 2007 27.78 28.16 27.51 28.07 2,675,112 +0.17(+0.63%)
Dec 05, 2007 27.68 27.94 27.36 27.89 3,670,489 +0.58(+2.11%)
Dec 04, 2007 27.00 27.41 26.29 27.32 3,186,892 +0.02(+0.06%)
Dec 03, 2007 27.14 27.56 27.14 27.30 3,186,008 -0.12(-0.45%)
Nov 30, 2007 27.01 27.52 26.73 27.42 4,670,018 +0.76(+2.85%)
Nov 29, 2007 26.49 26.73 26.15 26.66 3,368,772 +0.26(+0.99%)
Nov 28, 2007 25.99 27.22 25.99 26.40 5,708,819 +0.57(+2.19%)
Nov 27, 2007 25.64 26.10 25.42 25.83 4,485,440 +0.30(+1.16%)
Nov 26, 2007 26.51 26.72 25.52 25.54 4,218,406 -1.16(-4.34%)
Nov 23, 2007 26.46 26.84 26.42 26.70 1,224,307 +0.31(+1.19%)
Nov 21, 2007 26.47 26.73 26.11 26.38 3,787,378 -0.12(-0.46%)
Nov 20, 2007 26.97 27.14 25.88 26.51 5,582,071 -0.37(-1.36%)
Nov 19, 2007 27.39 27.45 26.61 26.87 3,779,165 -0.51(-1.88%)
Nov 16, 2007 27.75 27.84 27.12 27.39 3,897,539 -0.15(-0.54%)
Nov 15, 2007 27.59 28.04 27.40 27.53 3,521,512 -0.10(-0.35%)
Nov 14, 2007 28.08 28.37 27.44 27.63 4,864,000 -0.68(-2.40%)
Nov 13, 2007 27.20 28.36 27.05 28.31 5,851,087 +1.18(+4.34%)
Nov 12, 2007 26.78 27.60 26.55 27.13 4,358,918 +0.42(+1.57%)
Nov 09, 2007 26.92 27.34 26.35 26.71 6,213,727 -0.71(-2.58%)
Nov 08, 2007 27.03 27.65 26.76 27.42 3,933,048 +0.23(+0.83%)
Nov 07, 2007 27.03 27.71 26.94 27.19 3,477,401 -0.38(-1.39%)
Nov 06, 2007 27.21 27.59 26.99 27.58 4,513,841 -0.02(-0.06%)
Nov 05, 2007 28.00 28.07 27.44 27.60 3,932,844 -0.81(-2.85%)
Nov 02, 2007 28.80 28.84 28.07 28.41 3,987,737 -0.10(-0.37%)
Nov 01, 2007 29.27 29.65 28.40 28.51 3,471,951 -1.08(-3.65%)
Oct 31, 2007 29.60 29.76 29.02 29.59 2,394,032 +0.15(+0.50%)
Oct 30, 2007 29.64 29.70 29.16 29.44 3,395,892 -0.26(-0.88%)
Oct 29, 2007 29.30 29.86 29.30 29.71 2,029,664 +0.48(+1.64%)
Oct 26, 2007 29.26 29.42 28.57 29.23 2,175,134 +0.27(+0.93%)
Oct 25, 2007 29.47 30.06 28.71 28.96 3,493,562 -0.14(-0.48%)
Oct 24, 2007 28.79 29.10 28.37 29.09 2,614,205 +0.07(+0.24%)
Oct 23, 2007 28.64 29.05 28.41 29.03 3,049,061 -0.10(-0.33%)
Oct 22, 2007 28.85 29.54 28.70 29.12 2,859,427 +0.21(+0.72%)
Oct 19, 2007 29.58 29.58 28.85 28.91 4,074,615 -0.68(-2.30%)
Oct 18, 2007 29.83 30.07 29.30 29.59 2,822,691 -0.25(-0.85%)
Oct 17, 2007 30.10 30.29 29.16 29.84 3,771,223 -0.09(-0.29%)
Oct 16, 2007 29.91 30.32 29.74 29.93 3,171,956 +0.06(+0.20%)
Oct 15, 2007 30.38 30.52 29.53 29.87 3,441,941 -0.70(-2.28%)
Oct 12, 2007 30.66 30.72 30.31 30.57 1,705,264 +0.00(+0.00%)
Oct 11, 2007 30.66 31.12 30.49 30.57 2,678,397 -0.01(-0.03%)
Oct 10, 2007 30.69 30.78 30.39 30.58 2,187,917 -0.23(-0.74%)
Oct 09, 2007 31.02 31.14 30.62 30.80 2,157,768 -0.22(-0.70%)
Oct 08, 2007 31.32 31.41 30.75 31.02 2,541,587 -0.42(-1.33%)
Oct 05, 2007 30.87 31.65 30.65 31.44 2,921,039 +0.71(+2.33%)
Oct 04, 2007 31.15 31.31 30.60 30.73 2,012,899 -0.36(-1.15%)
Oct 03, 2007 30.87 31.24 30.44 31.08 3,702,936 +0.18(+0.59%)
Oct 02, 2007 30.28 30.96 30.02 30.90 3,266,498 +0.56(+1.84%)
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.