Bed Bath & Beyond (NQ: BBBY )

28.72 USD -0.69 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 32.11 32.11 31.39 31.86 3,050,017 -0.21(-0.65%)
May 29, 2008 32.03 32.50 31.87 32.07 3,735,674 +0.17(+0.53%)
May 28, 2008 31.84 32.30 31.42 31.90 3,033,975 +0.09(+0.28%)
May 27, 2008 31.08 32.16 31.00 31.81 4,462,083 +0.96(+3.11%)
May 26, 2008 31.05 31.30 30.47 30.85 3,987,081 +0.00(+0.00%)
May 23, 2008 31.05 31.30 30.47 30.85 3,987,081 -0.61(-1.94%)
May 22, 2008 31.40 31.72 30.77 31.46 3,611,000 +0.12(+0.38%)
May 21, 2008 32.42 32.73 31.11 31.34 5,837,100 -1.08(-3.33%)
May 20, 2008 32.25 32.56 31.65 32.42 4,120,280 -0.26(-0.80%)
May 19, 2008 33.69 33.69 32.54 32.68 4,998,805 -1.10(-3.26%)
May 16, 2008 34.45 34.45 33.14 33.78 5,516,272 -0.81(-2.34%)
May 15, 2008 33.56 34.61 33.12 34.59 4,977,467 +0.88(+2.61%)
May 14, 2008 33.10 34.12 32.96 33.71 4,925,067 +0.66(+2.00%)
May 13, 2008 33.63 33.64 32.68 33.05 3,657,269 -0.46(-1.37%)
May 12, 2008 32.19 33.55 32.19 33.51 4,071,693 +1.32(+4.10%)
May 09, 2008 31.95 32.54 31.72 32.19 3,187,660 +0.06(+0.19%)
May 08, 2008 32.78 33.10 31.96 32.13 4,272,224 -0.45(-1.38%)
May 07, 2008 33.88 34.12 32.57 32.58 3,294,529 -1.22(-3.61%)
May 06, 2008 33.30 33.99 32.93 33.80 4,269,347 +0.25(+0.75%)
May 05, 2008 33.05 33.71 32.46 33.55 5,578,956 +0.45(+1.36%)
May 02, 2008 34.20 34.73 32.76 33.10 7,117,394 -0.57(-1.69%)
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.