Bed Bath & Beyond (NQ: BBBY )

2.999 -0.241 (-7.43%)
Streaming Delayed Price Updated: 2:14 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.30 24.61 24.01 24.51 5,911,981 +0.21(+0.86%)
May 28, 2009 24.91 24.91 23.62 24.30 4,567,396 +0.01(+0.04%)
May 27, 2009 24.77 25.37 24.19 24.29 4,988,465 -0.39(-1.59%)
May 26, 2009 23.37 24.96 23.03 24.68 5,258,112 +1.05(+4.43%)
May 22, 2009 23.71 24.06 23.23 23.64 3,792,096 +0.02(+0.07%)
May 21, 2009 24.55 24.77 23.40 23.62 8,970,468 -1.16(-4.68%)
May 20, 2009 25.69 26.24 24.62 24.78 4,672,355 -0.78(-3.07%)
May 19, 2009 25.34 25.94 25.01 25.56 4,541,796 +0.03(+0.10%)
May 18, 2009 24.60 25.61 24.52 25.54 5,324,573 +1.27(+5.25%)
May 15, 2009 24.04 24.73 23.85 24.26 4,941,090 +0.09(+0.36%)
May 14, 2009 23.63 24.58 23.52 24.18 4,735,838 +0.69(+2.93%)
May 13, 2009 24.36 24.60 23.46 23.49 6,036,823 -1.18(-4.77%)
May 12, 2009 24.80 25.03 24.15 24.67 4,230,695 -0.17(-0.70%)
May 11, 2009 24.41 25.29 24.11 24.84 5,195,256 -0.01(-0.04%)
May 08, 2009 25.41 25.41 24.35 24.85 4,630,328 +0.05(+0.21%)
May 07, 2009 25.67 26.19 24.56 24.80 6,805,695 -0.83(-3.23%)
May 06, 2009 26.30 26.58 25.01 25.62 6,357,942 -0.61(-2.33%)
May 05, 2009 25.75 26.39 25.75 26.24 4,079,504 +0.12(+0.47%)
May 04, 2009 25.71 26.22 25.46 26.11 6,344,985 +0.57(+2.22%)
May 01, 2009 26.62 26.82 25.32 25.55 5,768,165 -0.98(-3.68%)
Apr 30, 2009 26.28 27.28 26.04 26.52 6,894,702 +0.49(+1.88%)
Apr 29, 2009 26.90 26.90 25.83 26.03 4,788,658 -0.33(-1.26%)
Apr 28, 2009 25.64 26.98 25.64 26.37 4,653,519 +0.44(+1.68%)
Apr 27, 2009 26.07 26.89 25.78 25.93 5,294,072 -0.54(-2.04%)
Apr 24, 2009 26.57 26.92 26.10 26.47 5,764,913 +0.02(+0.07%)
Apr 23, 2009 27.12 27.20 25.85 26.45 6,276,197 -0.63(-2.32%)
Apr 22, 2009 26.59 27.99 26.31 27.08 8,115,097 +0.10(+0.36%)
Apr 21, 2009 25.62 27.01 25.62 26.98 8,270,670 +1.10(+4.24%)
Apr 20, 2009 26.75 26.77 25.74 25.89 9,029,202 -1.46(-5.36%)
Apr 17, 2009 27.03 27.82 26.52 27.35 7,741,103 +0.33(+1.23%)
Apr 16, 2009 27.02 27.30 26.33 27.02 5,516,255 +0.44(+1.67%)
Apr 15, 2009 26.26 26.87 26.10 26.58 7,205,736 +0.09(+0.33%)
Apr 14, 2009 26.65 26.98 26.31 26.49 10,301,262 -0.97(-3.52%)
Apr 13, 2009 26.78 27.73 26.71 27.46 7,644,900 +0.35(+1.29%)
Apr 09, 2009 27.03 27.50 26.68 27.11 17,593,194 -0.53(-1.92%)
Apr 08, 2009 25.35 27.64 25.28 27.64 44,846,932 +5.40(+24.26%)
Apr 07, 2009 22.99 23.00 22.18 22.24 7,727,976 -0.75(-3.26%)
Apr 06, 2009 23.88 23.97 22.84 22.99 8,105,447 -1.09(-4.53%)
Apr 03, 2009 23.10 24.19 22.89 24.08 8,769,623 +0.85(+3.64%)
Apr 02, 2009 22.08 23.67 22.04 23.24 13,507,648 +1.46(+6.69%)
Apr 01, 2009 21.27 22.03 20.91 21.78 6,758,026 +0.20(+0.93%)
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%)
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.