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 (%)
Feb 28, 2006 31.38 31.75 31.35 31.42 2,935,660 +0.04(+0.14%)
Feb 27, 2006 31.38 31.63 31.26 31.38 3,652,492 +0.24(+0.76%)
Feb 24, 2006 31.17 31.30 30.83 31.14 2,949,108 +0.11(+0.37%)
Feb 23, 2006 31.08 31.36 30.90 31.03 3,556,329 +0.05(+0.17%)
Feb 22, 2006 31.03 31.20 30.86 30.98 3,969,148 +0.03(+0.08%)
Feb 21, 2006 31.04 31.30 30.92 30.95 3,352,178 -0.04(-0.14%)
Feb 17, 2006 31.34 31.45 30.92 31.00 4,572,935 -0.39(-1.25%)
Feb 16, 2006 31.75 31.84 31.27 31.39 5,050,764 -0.31(-0.99%)
Feb 15, 2006 31.65 31.91 31.41 31.70 6,706,094 -0.04(-0.14%)
Feb 14, 2006 31.65 32.43 31.48 31.75 4,591,996 +0.27(+0.86%)
Feb 13, 2006 31.21 31.60 31.21 31.48 2,981,152 +0.24(+0.78%)
Feb 10, 2006 31.23 31.46 31.00 31.23 2,819,047 -0.05(-0.17%)
Feb 09, 2006 31.72 31.84 31.17 31.28 4,668,264 -0.52(-1.64%)
Feb 08, 2006 31.77 32.04 31.51 31.81 1,573,700 +0.11(+0.36%)
Feb 07, 2006 31.95 31.95 31.52 31.69 2,576,746 -0.19(-0.60%)
Feb 06, 2006 31.82 32.03 31.64 31.88 2,073,387 -0.07(-0.22%)
Feb 03, 2006 32.22 32.33 31.73 31.95 3,632,626 -0.45(-1.40%)
Feb 02, 2006 32.55 32.91 32.28 32.41 3,621,879 -0.19(-0.59%)
Feb 01, 2006 32.36 32.91 32.36 32.60 4,973,085 -0.02(-0.05%)
Jan 31, 2006 32.61 32.89 32.46 32.62 4,124,718 -0.11(-0.35%)
Jan 30, 2006 32.75 33.00 32.63 32.73 3,481,096 -0.02(-0.05%)
Jan 27, 2006 32.48 33.41 32.33 32.75 4,178,398 +0.27(+0.83%)
Jan 26, 2006 31.53 32.49 31.72 32.48 6,380,654 +0.95(+3.01%)
Jan 25, 2006 31.68 32.23 31.46 31.53 3,300,539 -0.03(-0.11%)
Jan 24, 2006 31.43 31.70 31.32 31.56 2,065,353 +0.10(+0.30%)
Jan 23, 2006 31.41 31.50 31.10 31.47 3,173,379 +0.10(+0.33%)
Jan 20, 2006 31.82 31.97 31.32 31.36 3,875,924 -0.61(-1.91%)
Jan 19, 2006 32.28 32.36 31.82 31.97 3,222,882 -0.37(-1.16%)
Jan 18, 2006 32.17 32.70 32.14 32.35 3,421,466 -0.01(-0.03%)
Jan 17, 2006 32.44 32.60 32.23 32.36 3,016,002 -0.16(-0.48%)
Jan 13, 2006 32.36 32.72 32.33 32.51 3,159,030 +0.17(+0.51%)
Jan 12, 2006 32.96 33.04 32.22 32.35 7,757,763 +0.68(+2.16%)
Jan 11, 2006 31.05 31.68 30.80 31.66 5,427,986 +0.58(+1.87%)
Jan 10, 2006 31.29 31.32 30.93 31.08 4,528,931 -0.22(-0.70%)
Jan 09, 2006 31.00 31.38 30.91 31.30 6,129,952 +0.15(+0.48%)
Jan 06, 2006 31.36 31.41 30.39 31.15 9,063,518 +0.15(+0.48%)
Jan 05, 2006 31.82 31.88 30.85 31.00 7,193,788 -0.75(-2.36%)
Jan 04, 2006 31.92 32.09 31.60 31.75 4,706,157 +0.02(+0.06%)
Jan 03, 2006 31.62 32.04 31.00 31.74 7,312,040 +0.22(+0.69%)
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%)
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.