Bed Bath & Beyond (NQ: BBBY )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 41.23 41.24 40.03 40.07 5,414,658 -0.99(-2.40%)
Apr 29, 2010 40.32 41.28 40.29 41.06 2,767,961 +0.85(+2.13%)
Apr 28, 2010 40.50 40.92 40.11 40.20 3,974,393 -0.17(-0.41%)
Apr 27, 2010 42.02 42.06 40.22 40.37 5,421,898 -1.70(-4.04%)
Apr 26, 2010 41.66 42.30 41.43 42.07 6,007,488 +0.36(+0.86%)
Apr 23, 2010 41.21 41.78 40.94 41.71 4,625,830 +0.43(+1.03%)
Apr 22, 2010 40.12 41.41 40.12 41.28 4,590,527 +0.78(+1.92%)
Apr 21, 2010 40.17 40.63 39.98 40.51 3,358,024 +0.18(+0.45%)
Apr 20, 2010 39.77 40.43 39.70 40.32 4,148,243 +0.62(+1.56%)
Apr 19, 2010 39.56 39.74 38.87 39.71 2,844,048 +0.18(+0.46%)
Apr 16, 2010 39.91 39.98 39.37 39.52 4,539,852 -0.41(-1.03%)
Apr 15, 2010 39.75 39.95 39.43 39.93 3,980,510 +0.00(+0.00%)
Apr 14, 2010 39.67 39.96 39.58 39.93 3,149,444 +0.13(+0.33%)
Apr 13, 2010 39.90 40.08 39.52 39.80 3,785,355 -0.10(-0.26%)
Apr 12, 2010 39.72 40.11 39.54 39.91 4,039,550 +0.23(+0.57%)
Apr 09, 2010 40.21 40.32 39.42 39.68 7,371,742 -0.85(-2.09%)
Apr 08, 2010 39.78 40.79 38.88 40.53 11,328,123 +1.58(+4.05%)
Apr 07, 2010 38.98 39.25 38.66 38.95 5,711,418 +0.04(+0.11%)
Apr 06, 2010 39.05 39.23 38.74 38.90 4,245,787 -0.42(-1.06%)
Apr 05, 2010 38.84 39.36 38.61 39.32 3,126,708 +0.80(+2.08%)
Apr 01, 2010 38.73 38.52 38.52 38.52 2,314,517 +0.37(+0.96%)
Mar 31, 2010 38.35 38.57 38.09 38.15 2,615,052 -0.35(-0.91%)
Mar 30, 2010 38.24 38.73 38.15 38.50 2,512,051 +0.23(+0.59%)
Mar 29, 2010 38.38 38.76 38.15 38.28 2,390,292 -0.09(-0.23%)
Mar 26, 2010 38.42 38.92 38.15 38.36 2,550,141 +0.09(+0.23%)
Mar 25, 2010 38.76 38.77 38.28 38.28 2,117,478 -0.19(-0.50%)
Mar 24, 2010 38.71 38.71 38.27 38.47 2,379,990 -0.32(-0.83%)
Mar 23, 2010 38.85 38.85 38.28 38.79 2,601,879 +0.10(+0.25%)
Mar 22, 2010 38.17 38.88 38.08 38.69 3,753,573 +0.43(+1.12%)
Mar 19, 2010 38.62 38.80 37.96 38.27 5,097,162 -0.15(-0.39%)
Mar 18, 2010 37.46 38.48 37.46 38.42 5,409,474 +0.82(+2.18%)
Mar 17, 2010 37.56 37.67 37.24 37.60 2,128,297 -0.03(-0.09%)
Mar 16, 2010 37.45 37.64 37.23 37.63 3,018,478 +0.14(+0.37%)
Mar 15, 2010 37.06 37.53 36.72 37.49 4,294,167 +0.63(+1.70%)
Mar 12, 2010 36.04 36.98 35.87 36.86 4,872,348 +0.82(+2.27%)
Mar 11, 2010 35.67 36.04 35.38 36.04 4,302,834 -0.29(-0.79%)
Mar 10, 2010 35.99 36.44 35.80 36.33 3,262,736 +0.38(+1.07%)
Mar 09, 2010 36.13 36.44 35.82 35.95 2,843,787 -0.37(-1.01%)
Mar 08, 2010 36.32 36.49 36.18 36.31 2,984,875 +0.00(+0.00%)
Mar 05, 2010 36.21 36.45 36.01 36.31 2,836,637 +0.22(+0.60%)
Mar 04, 2010 35.83 36.49 35.82 36.10 1,979,473 +0.28(+0.78%)
Mar 03, 2010 35.86 36.24 35.74 35.82 2,932,874 -0.02(-0.05%)
Mar 02, 2010 36.41 36.42 35.82 35.83 3,289,888 -0.57(-1.56%)
Mar 01, 2010 36.40 36.65 36.10 36.40 2,703,436 +0.12(+0.34%)
Feb 26, 2010 36.50 36.51 36.06 36.28 2,015,310 -0.18(-0.50%)
Feb 25, 2010 35.87 36.55 35.58 36.46 2,782,541 +0.11(+0.31%)
Feb 24, 2010 36.04 36.43 35.81 36.35 2,564,105 +0.64(+1.78%)
Feb 23, 2010 36.02 36.18 35.51 35.71 2,443,041 -0.29(-0.80%)
Feb 22, 2010 36.00 36.28 35.72 36.00 2,361,366 -0.10(-0.29%)
Feb 19, 2010 35.82 36.21 35.76 36.10 2,988,988 +0.19(+0.53%)
Feb 18, 2010 35.90 36.00 35.52 35.91 2,197,146 +0.02(+0.05%)
Feb 17, 2010 35.74 36.12 35.13 35.90 3,863,836 +0.16(+0.44%)
Feb 16, 2010 34.81 35.74 34.70 35.74 5,082,452 +1.05(+3.04%)
Feb 12, 2010 34.27 34.68 34.68 34.68 3,121,158 +0.10(+0.30%)
Feb 11, 2010 33.70 34.73 33.51 34.58 4,291,702 +0.74(+2.19%)
Feb 10, 2010 33.95 34.16 33.53 33.84 1,997,605 -0.24(-0.72%)
Feb 09, 2010 34.00 34.23 33.52 34.08 2,553,948 +0.50(+1.48%)
Feb 08, 2010 33.63 33.96 33.18 33.59 2,289,625 +0.02(+0.05%)
Feb 05, 2010 33.69 33.95 33.11 33.57 3,407,441 -0.12(-0.36%)
Feb 04, 2010 34.66 34.66 33.65 33.69 2,899,315 -1.09(-3.13%)
Feb 03, 2010 34.71 34.84 34.27 34.78 3,375,645 -0.13(-0.37%)
Feb 02, 2010 34.27 35.02 34.05 34.91 3,265,324 +0.62(+1.81%)
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.