Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.73 21.89 20.99 21.58 5,719,449 +0.31(+1.43%)
Mar 30, 2009 21.57 21.58 20.78 21.27 6,425,469 -1.53(-6.69%)
Mar 26, 2009 22.02 23.53 22.02 22.80 11,582,367 +1.08(+4.98%)
Mar 25, 2009 20.72 22.19 20.72 21.72 8,979,624 +0.65(+3.10%)
Mar 24, 2009 21.10 21.71 20.85 21.06 4,229,396 -0.22(-1.02%)
Mar 23, 2009 20.69 21.29 20.23 21.28 5,484,353 +1.07(+5.31%)
Mar 20, 2009 20.81 20.91 19.98 20.21 5,725,581 -0.40(-1.95%)
Mar 19, 2009 20.60 21.05 20.37 20.61 4,455,283 -0.02(-0.08%)
Mar 18, 2009 19.83 20.93 19.66 20.63 5,642,243 +0.57(+2.83%)
Mar 17, 2009 19.24 20.06 19.02 20.06 5,232,290 +1.00(+5.26%)
Mar 16, 2009 19.99 20.04 19.03 19.06 4,641,265 -0.93(-4.67%)
Mar 13, 2009 19.77 20.14 19.44 19.99 4,550,984 +0.26(+1.33%)
Mar 12, 2009 19.14 19.79 18.89 19.73 6,494,533 +0.40(+2.07%)
Mar 11, 2009 18.82 19.60 18.63 19.33 7,764,639 +0.77(+4.13%)
Mar 10, 2009 17.65 18.68 17.52 18.56 8,249,744 +1.28(+7.42%)
Mar 09, 2009 16.91 17.71 16.76 17.28 5,537,255 +0.26(+1.54%)
Mar 06, 2009 17.32 17.77 16.66 17.02 6,902,285 -0.49(-2.79%)
Mar 05, 2009 17.67 17.90 17.25 17.51 6,006,448 -0.51(-2.85%)
Mar 04, 2009 17.51 18.25 17.35 18.02 5,212,186 +0.18(+1.03%)
Mar 02, 2009 18.00 18.66 17.81 17.84 6,050,906 -0.73(-3.94%)
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%)
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.