Bed Bath & Beyond (NQ: BBBY )

3.035 -0.205 (-6.33%)
Streaming Delayed Price Updated: 12:08 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 33.26 33.57 33.04 33.44 2,222,304 +0.18(+0.55%)
Apr 27, 2006 33.03 33.70 32.92 33.25 3,480,373 +0.03(+0.08%)
Apr 26, 2006 33.04 33.53 32.97 33.23 2,855,256 +0.10(+0.29%)
Apr 25, 2006 33.44 33.44 32.96 33.13 2,764,307 -0.26(-0.78%)
Apr 24, 2006 33.10 33.56 33.00 33.39 3,809,687 +0.24(+0.71%)
Apr 21, 2006 34.23 34.33 33.07 33.16 3,948,052 -0.76(-2.24%)
Apr 20, 2006 33.88 34.16 33.67 33.92 3,253,724 -0.01(-0.03%)
Apr 19, 2006 33.91 34.00 33.65 33.93 3,064,901 +0.06(+0.18%)
Apr 18, 2006 33.70 34.21 33.48 33.86 5,394,695 +0.17(+0.49%)
Apr 17, 2006 33.78 33.86 33.31 33.70 4,326,326 -0.09(-0.26%)
Apr 13, 2006 34.24 34.45 33.78 33.79 3,470,787 -0.39(-1.15%)
Apr 12, 2006 34.74 34.69 33.88 34.18 3,801,603 -0.57(-1.63%)
Apr 11, 2006 35.13 35.22 34.54 34.74 4,334,097 -0.28(-0.80%)
Apr 10, 2006 35.26 35.46 34.56 35.02 4,343,524 -0.17(-0.50%)
Apr 07, 2006 35.35 35.70 35.15 35.20 6,963,441 -0.39(-1.10%)
Apr 06, 2006 35.59 35.92 34.88 35.59 19,071,798 +2.18(+6.52%)
Apr 05, 2006 33.17 33.71 32.92 33.41 6,518,479 +0.14(+0.42%)
Apr 04, 2006 33.23 33.72 32.99 33.27 4,627,976 +0.18(+0.55%)
Apr 03, 2006 33.59 33.84 33.01 33.09 4,038,096 -0.39(-1.17%)
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%)
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.