Bed Bath & Beyond (NQ: BBBY )

25.16 USD -0.24 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 34.70 35.45 34.65 35.17 4,423,448 +0.43(+1.24%)
May 30, 2006 35.24 35.24 34.68 34.74 5,563,033 -0.48(-1.36%)
May 26, 2006 35.24 35.32 34.98 35.22 4,329,777 -0.02(-0.06%)
May 25, 2006 35.75 35.82 34.91 35.24 4,384,635 -0.47(-1.32%)
May 24, 2006 35.50 35.82 35.05 35.71 3,881,635 +0.21(+0.59%)
May 23, 2006 36.12 36.22 35.46 35.50 3,088,283 -0.48(-1.33%)
May 22, 2006 35.60 36.25 35.56 35.98 2,562,126 -0.12(-0.33%)
May 19, 2006 35.92 36.29 35.61 36.10 4,273,795 +0.07(+0.19%)
May 18, 2006 36.24 36.41 35.82 36.03 3,067,236 -0.21(-0.58%)
May 17, 2006 36.95 37.17 36.13 36.24 3,656,913 -0.88(-2.37%)
May 16, 2006 37.34 37.50 36.98 37.12 2,115,076 -0.46(-1.22%)
May 15, 2006 36.99 37.76 36.85 37.58 5,098,071 +0.32(+0.86%)
May 12, 2006 37.49 37.70 36.78 37.26 5,114,844 -0.61(-1.61%)
May 11, 2006 38.52 38.52 37.57 37.87 2,329,681 -0.65(-1.69%)
May 10, 2006 38.33 38.68 38.28 38.52 2,087,928 +0.05(+0.13%)
May 09, 2006 38.29 38.64 38.04 38.47 1,701,627 +0.15(+0.39%)
May 08, 2006 38.33 38.73 38.10 38.32 1,726,221 -0.01(-0.03%)
May 05, 2006 38.30 38.54 37.90 38.33 1,528,835 +0.36(+0.95%)
May 04, 2006 37.99 38.37 37.80 37.97 1,481,810 +0.01(+0.03%)
May 03, 2006 38.28 38.28 37.67 37.96 1,796,670 -0.30(-0.78%)
May 02, 2006 38.02 38.34 37.98 38.26 1,827,334 +0.20(+0.53%)
May 01, 2006 38.51 38.89 37.97 38.06 2,277,942 -0.29(-0.76%)
Apr 28, 2006 38.15 38.50 37.90 38.35 1,937,600 +0.21(+0.55%)
Apr 27, 2006 37.88 38.65 37.76 38.14 3,034,495 +0.03(+0.08%)
Apr 26, 2006 37.89 38.46 37.82 38.11 2,489,463 +0.11(+0.29%)
Apr 25, 2006 38.35 38.35 37.80 38.00 2,410,166 -0.30(-0.78%)
Apr 24, 2006 37.96 38.49 37.85 38.30 3,321,620 +0.27(+0.71%)
Apr 21, 2006 39.26 39.38 37.93 38.03 3,442,259 -0.87(-2.24%)
Apr 20, 2006 38.86 39.18 38.62 38.90 2,836,883 -0.01(-0.03%)
Apr 19, 2006 38.89 39.00 38.59 38.91 2,672,250 +0.07(+0.18%)
Apr 18, 2006 38.65 39.24 38.40 38.84 4,703,569 +0.19(+0.49%)
Apr 17, 2006 38.74 38.83 38.20 38.65 3,772,071 -0.10(-0.26%)
Apr 13, 2006 39.27 39.51 38.74 38.75 3,026,137 -0.45(-1.15%)
Apr 12, 2006 39.85 39.79 38.86 39.20 3,314,572 -0.65(-1.63%)
Apr 11, 2006 40.29 40.39 39.61 39.85 3,778,847 -0.32(-0.80%)
Apr 10, 2006 40.44 40.67 39.64 40.17 3,787,066 -0.20(-0.50%)
Apr 07, 2006 40.54 40.95 40.31 40.37 6,071,340 -0.45(-1.10%)
Apr 06, 2006 40.82 41.20 40.00 40.82 16,628,470 +2.50(+6.52%)
Apr 05, 2006 38.04 38.66 37.76 38.32 5,683,383 +0.16(+0.42%)
Apr 04, 2006 38.11 38.67 37.84 38.16 4,035,076 +0.21(+0.55%)
Apr 03, 2006 38.53 38.81 37.86 37.95 3,520,767 -0.45(-1.17%)
Mar 31, 2006 39.25 39.30 38.27 38.40 3,759,337 -0.83(-2.12%)
Mar 30, 2006 39.28 39.30 38.79 39.23 3,338,492 +0.17(+0.44%)
Mar 29, 2006 38.68 39.26 38.60 39.06 2,739,752 +0.45(+1.17%)
Mar 28, 2006 38.74 39.30 38.46 38.61 3,754,134 -0.02(-0.05%)
Mar 27, 2006 38.92 39.02 38.33 38.63 3,270,235 +0.04(+0.10%)
Mar 24, 2006 37.87 39.05 37.87 38.59 4,805,804 +0.67(+1.77%)
Mar 23, 2006 37.35 38.28 37.35 37.92 3,005,400 +0.31(+0.82%)
Mar 22, 2006 37.02 38.03 37.02 37.61 3,284,400 +0.42(+1.13%)
Mar 21, 2006 37.04 37.74 36.95 37.19 3,240,371 -0.10(-0.27%)
Mar 20, 2006 37.00 37.37 36.86 37.29 3,975,963 +0.48(+1.30%)
Mar 17, 2006 37.11 37.28 36.70 36.81 3,124,227 -0.29(-0.78%)
Mar 16, 2006 37.33 37.71 37.05 37.10 2,420,725 +0.00(+0.00%)
Mar 15, 2006 36.75 37.13 36.67 37.10 1,699,491 +0.40(+1.09%)
Mar 14, 2006 36.13 36.78 35.90 36.70 2,199,428 +0.51(+1.41%)
Mar 13, 2006 36.72 36.72 36.10 36.19 2,717,751 -0.59(-1.60%)
Mar 10, 2006 36.75 36.93 36.20 36.78 2,279,619 +0.01(+0.03%)
Mar 09, 2006 36.75 37.00 36.50 36.77 2,566,522 +0.26(+0.71%)
Mar 08, 2006 36.23 36.85 36.10 36.51 3,408,738 +0.34(+0.94%)
Mar 07, 2006 35.77 36.24 35.60 36.17 2,274,100 +0.42(+1.17%)
Mar 06, 2006 36.29 36.29 35.65 35.75 1,898,267 -0.26(-0.72%)
Mar 03, 2006 36.08 36.45 35.92 36.01 2,408,745 -0.34(-0.94%)
Mar 02, 2006 36.50 36.67 36.22 36.35 2,993,967 -0.31(-0.85%)
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.