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 (%)
Feb 27, 2009 18.22 19.03 17.92 18.57 6,063,419 +0.20(+1.09%)
Feb 26, 2009 18.68 19.12 18.33 18.37 7,033,437 -0.28(-1.50%)
Feb 25, 2009 18.65 19.07 18.19 18.65 6,904,275 -0.11(-0.60%)
Feb 24, 2009 18.07 18.86 17.94 18.76 6,791,061 +0.79(+4.42%)
Feb 23, 2009 18.29 18.58 17.91 17.97 5,335,241 -0.44(-2.37%)
Feb 20, 2009 18.44 18.61 17.92 18.41 8,806,579 -0.13(-0.71%)
Feb 19, 2009 18.73 19.28 18.54 18.54 6,231,461 -0.03(-0.14%)
Feb 18, 2009 18.49 18.97 18.32 18.56 7,314,069 +0.11(+0.61%)
Feb 17, 2009 18.61 18.77 18.41 18.45 6,301,257 -0.74(-3.86%)
Feb 13, 2009 19.44 19.63 19.08 19.19 5,965,582 -0.35(-1.78%)
Feb 12, 2009 18.89 19.56 18.75 19.54 8,925,634 -0.02(-0.09%)
Feb 11, 2009 20.22 20.22 19.36 19.56 5,191,298 -0.09(-0.44%)
Feb 10, 2009 20.89 21.13 19.61 19.64 8,305,950 -1.36(-6.48%)
Feb 09, 2009 20.87 21.14 20.38 21.00 4,708,903 +0.08(+0.38%)
Feb 06, 2009 20.54 21.38 20.49 20.93 6,687,799 +0.26(+1.27%)
Feb 05, 2009 19.98 20.84 19.92 20.66 5,862,400 +0.50(+2.46%)
Feb 04, 2009 20.51 20.84 20.01 20.17 7,233,939 -0.62(-2.98%)
Feb 03, 2009 19.77 20.84 19.45 20.79 7,636,271 +1.14(+5.81%)
Feb 02, 2009 19.88 20.59 19.10 19.64 13,339,657 -0.61(-3.01%)
Jan 30, 2009 21.27 21.44 20.08 20.25 7,490,444 -0.99(-4.64%)
Jan 29, 2009 21.91 22.05 21.16 21.24 5,687,985 -1.03(-4.62%)
Jan 28, 2009 21.78 22.63 21.60 22.27 6,888,383 +0.98(+4.59%)
Jan 27, 2009 21.89 22.14 21.00 21.29 9,295,270 -0.57(-2.59%)
Jan 26, 2009 21.79 22.74 21.48 21.86 10,113,832 -0.40(-1.80%)
Jan 23, 2009 21.81 22.58 21.69 22.26 6,470,650 -0.02(-0.08%)
Jan 22, 2009 21.47 22.70 21.45 22.28 8,093,602 +0.26(+1.19%)
Jan 21, 2009 22.36 22.49 21.23 22.02 10,649,271 -0.02(-0.08%)
Jan 20, 2009 22.63 22.68 21.99 22.03 9,224,253 -0.58(-2.58%)
Jan 16, 2009 22.83 22.89 22.06 22.62 6,188,463 +0.08(+0.35%)
Jan 15, 2009 21.79 23.11 21.60 22.54 12,642,143 +0.74(+3.40%)
Jan 14, 2009 21.50 22.11 21.38 21.80 9,710,553 -0.15(-0.68%)
Jan 13, 2009 22.43 22.72 21.49 21.95 9,176,031 -0.49(-2.18%)
Jan 12, 2009 22.29 22.93 22.29 22.43 7,844,665 -0.17(-0.77%)
Jan 09, 2009 23.22 23.26 22.33 22.61 7,038,867 -0.69(-2.96%)
Jan 08, 2009 21.80 23.31 21.71 23.30 11,447,933 +1.02(+4.58%)
Jan 07, 2009 22.26 22.49 21.64 22.28 6,722,910 -0.39(-1.73%)
Jan 06, 2009 22.49 23.04 22.28 22.67 5,857,595 +0.41(+1.84%)
Jan 05, 2009 22.24 22.70 21.83 22.26 8,083,837 -0.84(-3.62%)
Jan 02, 2009 21.88 23.31 21.88 23.10 5,885,821 +0.93(+4.21%)
Dec 31, 2008 22.56 22.71 21.97 22.16 6,451,701 +0.07(+0.32%)
Dec 30, 2008 21.47 22.22 21.27 22.09 3,350,591 +0.79(+3.72%)
Dec 29, 2008 21.70 21.83 20.94 21.30 3,554,170 -0.49(-2.24%)
Dec 26, 2008 21.76 21.95 21.40 21.79 1,863,605 +0.11(+0.52%)
Dec 24, 2008 21.54 21.92 21.52 21.68 1,516,205 +0.18(+0.85%)
Dec 23, 2008 22.07 22.21 21.27 21.49 5,548,913 -0.38(-1.75%)
Dec 22, 2008 22.70 22.73 21.48 21.88 6,458,632 -0.80(-3.54%)
Dec 19, 2008 22.67 22.89 22.03 22.68 9,220,920 +0.37(+1.64%)
Dec 18, 2008 22.53 23.09 22.19 22.31 7,352,507 -0.10(-0.47%)
Dec 17, 2008 21.82 22.67 21.43 22.42 5,302,956 +0.41(+1.86%)
Dec 16, 2008 20.85 22.15 20.53 22.01 7,237,940 +1.49(+7.27%)
Dec 15, 2008 21.77 21.78 20.17 20.52 5,768,978 -0.90(-4.19%)
Dec 12, 2008 20.71 21.74 20.71 21.41 6,891,896 +0.26(+1.24%)
Dec 11, 2008 21.75 22.40 21.02 21.15 7,821,615 -0.97(-4.38%)
Dec 10, 2008 21.02 22.15 20.61 22.12 7,678,590 +1.38(+6.64%)
Dec 09, 2008 21.00 21.71 20.56 20.74 7,801,209 -0.49(-2.30%)
Dec 08, 2008 21.65 22.34 20.87 21.23 9,120,260 -0.21(-0.98%)
Dec 05, 2008 20.11 21.55 19.63 21.44 8,998,806 +1.51(+7.57%)
Dec 04, 2008 19.06 20.57 18.89 19.93 11,629,864 +0.32(+1.65%)
Dec 03, 2008 18.56 19.68 16.22 19.61 15,525,514 +2.46(+14.34%)
Dec 02, 2008 16.19 17.19 15.80 17.15 7,021,080 +1.19(+7.49%)
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.