Bed Bath & Beyond (NQ: BBBY )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.22 34.26 33.37 33.48 4,311,721 -0.72(-2.12%)
Mar 30, 2006 34.25 34.27 33.82 34.20 3,829,038 +0.15(+0.44%)
Mar 29, 2006 33.72 34.23 33.65 34.06 3,142,321 +0.39(+1.17%)
Mar 28, 2006 33.78 34.27 33.53 33.66 4,305,753 -0.02(-0.05%)
Mar 27, 2006 33.93 34.02 33.42 33.68 3,750,751 +0.03(+0.10%)
Mar 24, 2006 33.02 34.05 33.02 33.65 5,511,952 +0.58(+1.77%)
Mar 23, 2006 32.56 33.38 32.56 33.06 3,447,003 +0.27(+0.82%)
Mar 22, 2006 32.28 33.16 32.28 32.79 3,766,998 +0.37(+1.13%)
Mar 21, 2006 32.29 32.91 32.22 32.43 3,716,499 -0.09(-0.27%)
Mar 20, 2006 32.26 32.58 32.14 32.51 4,560,177 +0.42(+1.30%)
Mar 17, 2006 32.36 32.50 32.00 32.09 3,583,290 -0.25(-0.78%)
Mar 16, 2006 32.54 32.88 32.30 32.35 2,776,417 +0.00(+0.00%)
Mar 15, 2006 32.04 32.37 31.97 32.35 1,949,208 +0.35(+1.09%)
Mar 14, 2006 31.50 32.07 31.30 32.00 2,522,604 +0.44(+1.41%)
Mar 13, 2006 32.02 32.02 31.48 31.55 3,117,087 -0.51(-1.60%)
Mar 10, 2006 32.04 32.20 31.56 32.07 2,614,578 +0.01(+0.03%)
Mar 09, 2006 32.04 32.26 31.82 32.06 2,943,637 +0.23(+0.71%)
Mar 08, 2006 31.59 32.13 31.48 31.83 3,909,606 +0.30(+0.94%)
Mar 07, 2006 31.19 31.60 31.04 31.54 2,608,248 +0.37(+1.17%)
Mar 06, 2006 31.64 31.64 31.08 31.17 2,177,191 -0.23(-0.72%)
Mar 03, 2006 31.46 31.78 31.32 31.40 2,762,677 -0.30(-0.94%)
Mar 02, 2006 31.82 31.97 31.58 31.69 3,433,890 -0.27(-0.85%)
Mar 01, 2006 31.50 32.12 31.34 31.96 4,299,843 +0.54(+1.72%)
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%)
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.