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 28, 2007 35.37 35.60 34.76 34.78 4,080,764 -0.62(-1.75%)
Feb 27, 2007 36.05 36.22 34.96 35.40 5,046,275 -1.61(-4.36%)
Feb 26, 2007 37.25 37.33 36.72 37.01 1,502,760 -0.10(-0.28%)
Feb 23, 2007 37.60 37.77 36.96 37.12 1,845,488 -0.39(-1.05%)
Feb 22, 2007 37.30 37.51 37.12 37.51 1,548,504 +0.32(+0.87%)
Feb 21, 2007 37.30 37.34 37.04 37.19 2,042,831 -0.29(-0.77%)
Feb 20, 2007 37.01 37.54 36.76 37.47 1,967,122 +0.33(+0.89%)
Feb 16, 2007 37.40 37.53 37.06 37.14 2,249,018 -0.35(-0.93%)
Feb 15, 2007 37.22 37.56 37.06 37.49 2,095,704 +0.03(+0.09%)
Feb 14, 2007 36.83 37.49 36.54 37.46 2,947,497 +0.67(+1.83%)
Feb 13, 2007 36.47 36.89 36.44 36.78 1,709,405 +0.28(+0.76%)
Feb 12, 2007 36.45 36.58 36.18 36.51 1,645,874 +0.01(+0.02%)
Feb 09, 2007 36.88 36.88 36.31 36.50 2,486,187 -0.31(-0.83%)
Feb 08, 2007 36.48 36.90 36.48 36.80 1,799,179 +0.24(+0.67%)
Feb 07, 2007 36.51 36.92 36.15 36.56 2,284,859 +0.01(+0.02%)
Feb 06, 2007 36.20 36.62 35.91 36.55 2,377,493 +0.56(+1.55%)
Feb 05, 2007 36.38 36.61 35.93 35.99 2,062,806 -0.47(-1.29%)
Feb 02, 2007 36.51 36.67 36.23 36.46 1,777,594 -0.08(-0.21%)
Feb 01, 2007 36.73 37.09 36.40 36.54 2,982,741 -0.24(-0.66%)
Jan 31, 2007 35.90 36.91 35.69 36.78 3,152,390 +1.00(+2.80%)
Jan 30, 2007 36.04 36.10 35.69 35.78 1,850,702 -0.14(-0.39%)
Jan 29, 2007 35.27 36.13 35.17 35.92 2,742,858 +0.44(+1.23%)
Jan 26, 2007 35.72 35.83 35.27 35.49 2,710,941 -0.11(-0.32%)
Jan 25, 2007 35.97 36.05 35.47 35.60 2,802,425 -0.62(-1.71%)
Jan 24, 2007 36.04 36.28 35.89 36.22 2,061,804 +0.30(+0.83%)
Jan 23, 2007 36.16 36.28 35.77 35.92 2,706,171 -0.23(-0.63%)
Jan 22, 2007 36.46 36.54 35.84 36.15 2,729,711 -0.41(-1.12%)
Jan 19, 2007 36.76 36.86 36.46 36.56 3,096,785 -0.20(-0.55%)
Jan 18, 2007 36.58 36.95 36.51 36.76 3,405,902 +0.13(+0.36%)
Jan 17, 2007 36.61 36.76 36.44 36.63 3,388,102 +0.03(+0.07%)
Jan 16, 2007 36.41 36.62 36.22 36.60 2,306,770 +0.34(+0.94%)
Jan 12, 2007 35.82 36.33 35.75 36.26 3,597,005 +0.37(+1.04%)
Jan 11, 2007 35.33 36.03 35.25 35.89 4,860,653 +0.76(+2.16%)
Jan 10, 2007 34.92 35.15 34.72 35.13 2,420,616 +0.21(+0.60%)
Jan 09, 2007 34.54 35.16 34.54 34.92 4,363,180 +0.30(+0.86%)
Jan 08, 2007 34.83 34.96 34.35 34.62 6,210,778 +0.73(+2.16%)
Jan 05, 2007 33.85 33.98 33.72 33.89 3,500,382 +0.08(+0.23%)
Jan 04, 2007 33.32 33.98 33.08 33.81 4,936,167 +0.43(+1.28%)
Jan 03, 2007 33.45 33.69 32.95 33.38 5,614,646 +0.17(+0.50%)
Dec 29, 2006 33.07 33.53 33.07 33.22 2,623,480 -0.02(-0.05%)
Dec 28, 2006 33.20 33.44 33.14 33.24 2,765,332 -0.11(-0.34%)
Dec 27, 2006 33.65 33.74 33.34 33.35 4,143,822 +0.01(+0.03%)
Dec 26, 2006 33.13 33.46 33.00 33.34 2,702,884 +0.17(+0.53%)
Dec 22, 2006 33.53 33.68 32.97 33.17 6,466,095 -0.44(-1.30%)
Dec 21, 2006 33.70 33.99 32.97 33.60 11,915,673 -1.21(-3.48%)
Dec 20, 2006 35.06 35.49 34.79 34.81 3,376,690 -0.29(-0.82%)
Dec 19, 2006 35.29 35.31 34.73 35.10 3,223,626 -0.34(-0.96%)
Dec 18, 2006 35.49 35.76 35.21 35.44 2,114,301 -0.03(-0.07%)
Dec 15, 2006 35.98 36.38 35.36 35.47 4,153,840 -0.33(-0.93%)
Dec 14, 2006 35.75 36.30 35.66 35.80 3,336,275 +0.16(+0.44%)
Dec 13, 2006 35.01 35.66 34.88 35.64 3,983,754 +0.71(+2.02%)
Dec 12, 2006 34.72 34.99 34.49 34.94 2,432,353 +0.34(+0.98%)
Dec 11, 2006 34.64 35.00 34.45 34.60 1,876,901 -0.20(-0.58%)
Dec 08, 2006 33.98 34.91 33.85 34.80 2,825,348 +0.62(+1.81%)
Dec 07, 2006 34.59 34.93 34.06 34.18 1,921,476 -0.39(-1.14%)
Dec 06, 2006 34.61 34.74 34.43 34.57 2,419,072 +0.04(+0.13%)
Dec 05, 2006 34.51 34.63 34.16 34.53 2,750,631 +0.27(+0.79%)
Dec 04, 2006 34.13 34.66 33.97 34.26 3,946,640 +0.30(+0.87%)
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.