Bed Bath & Beyond (NQ: BBBY )

3.330 +0.060 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 29.40 29.71 29.16 29.19 3,267,292 -0.26(-0.89%)
Jul 28, 2006 29.59 29.64 29.24 29.45 2,782,023 +0.17(+0.57%)
Jul 27, 2006 29.29 29.70 29.16 29.29 4,436,351 +0.05(+0.18%)
Jul 26, 2006 29.43 29.64 29.18 29.23 4,051,973 +0.09(+0.30%)
Jul 25, 2006 28.68 29.26 28.65 29.15 5,512,593 +0.37(+1.30%)
Jul 24, 2006 28.48 28.98 28.46 28.77 9,588,667 +0.33(+1.16%)
Jul 21, 2006 28.90 29.05 28.38 28.44 9,526,578 -0.24(-0.85%)
Jul 20, 2006 27.68 29.21 27.61 28.69 7,056,820 +0.90(+3.23%)
Jul 19, 2006 27.48 28.07 27.42 27.79 3,812,098 +0.35(+1.27%)
Jul 18, 2006 27.34 27.46 26.96 27.44 4,926,883 +0.04(+0.16%)
Jul 17, 2006 27.71 27.84 27.35 27.39 3,608,580 -0.28(-1.01%)
Jul 14, 2006 27.90 28.04 27.60 27.67 4,300,218 -0.42(-1.49%)
Jul 13, 2006 27.87 28.11 27.82 28.09 4,348,614 +0.01(+0.03%)
Jul 12, 2006 28.02 28.17 27.85 28.08 6,099,294 -0.16(-0.56%)
Jul 11, 2006 28.08 28.36 27.77 28.24 4,931,177 -0.05(-0.19%)
Jul 10, 2006 28.24 28.55 28.15 28.29 2,777,603 +0.09(+0.31%)
Jul 07, 2006 28.04 28.32 27.75 28.21 5,050,099 +0.03(+0.09%)
Jul 06, 2006 28.56 28.56 28.06 28.18 6,431,251 -0.42(-1.46%)
Jul 05, 2006 28.66 28.80 28.48 28.60 8,711,564 -0.45(-1.56%)
Jul 03, 2006 29.39 29.39 28.82 29.05 3,107,652 +0.13(+0.45%)
Jun 30, 2006 29.50 29.77 28.89 28.92 5,054,037 -0.32(-1.10%)
Jun 29, 2006 28.80 29.27 28.60 29.24 5,249,987 +0.42(+1.45%)
Jun 28, 2006 29.00 29.19 28.59 28.82 6,121,467 -0.13(-0.45%)
Jun 27, 2006 29.73 29.84 28.90 28.96 7,873,121 -0.84(-2.81%)
Jun 26, 2006 29.82 30.04 29.73 29.79 6,121,888 -0.05(-0.18%)
Jun 23, 2006 30.26 30.40 29.62 29.84 8,480,814 -0.42(-1.38%)
Jun 22, 2006 30.43 30.95 30.09 30.26 17,318,796 -1.93(-5.99%)
Jun 21, 2006 31.95 32.61 31.95 32.19 4,543,602 +0.28(+0.87%)
Jun 20, 2006 31.66 32.28 31.66 31.91 3,085,770 +0.20(+0.63%)
Jun 19, 2006 32.17 32.39 31.66 31.71 4,136,644 -0.09(-0.27%)
Jun 16, 2006 31.69 32.19 31.53 31.80 4,690,068 +0.11(+0.36%)
Jun 15, 2006 30.71 31.81 30.59 31.68 3,712,041 +1.18(+3.86%)
Jun 14, 2006 30.06 30.55 29.98 30.51 2,715,983 +0.35(+1.16%)
Jun 13, 2006 30.22 30.52 30.01 30.16 3,667,412 -0.14(-0.46%)
Jun 12, 2006 30.64 30.91 30.24 30.30 2,303,561 -0.49(-1.59%)
Jun 09, 2006 30.86 31.15 30.47 30.79 2,476,035 -0.18(-0.59%)
Jun 08, 2006 30.73 31.13 30.45 30.97 3,645,173 +0.21(+0.68%)
Jun 07, 2006 31.06 31.64 30.71 30.76 3,354,905 -0.21(-0.68%)
Jun 06, 2006 30.83 31.11 30.43 30.97 3,375,975 +0.15(+0.48%)
Jun 05, 2006 31.36 31.41 30.78 30.82 2,229,082 -0.73(-2.32%)
Jun 02, 2006 31.45 31.70 31.22 31.55 2,459,608 +0.01(+0.03%)
Jun 01, 2006 30.75 31.59 30.70 31.54 4,017,255 +0.88(+2.87%)
May 31, 2006 30.25 30.91 30.21 30.66 5,073,414 +0.37(+1.24%)
May 30, 2006 30.73 30.73 30.24 30.29 6,380,445 -0.42(-1.36%)
May 26, 2006 30.73 30.80 30.50 30.71 4,965,979 -0.02(-0.06%)
May 25, 2006 31.17 31.23 30.44 30.73 5,028,898 -0.41(-1.32%)
May 24, 2006 30.95 31.23 30.56 31.14 4,451,989 +0.18(+0.59%)
May 23, 2006 31.49 31.58 30.92 30.95 3,542,064 -0.42(-1.33%)
May 22, 2006 31.04 31.61 31.00 31.37 2,938,595 -0.10(-0.33%)
May 19, 2006 31.32 31.64 31.05 31.48 4,901,771 +0.06(+0.19%)
May 18, 2006 31.60 31.75 31.23 31.41 3,517,924 -0.18(-0.58%)
May 17, 2006 32.22 32.41 31.50 31.60 4,194,247 -0.77(-2.37%)
May 16, 2006 32.56 32.70 32.24 32.36 2,425,857 -0.40(-1.22%)
May 15, 2006 32.25 32.92 32.13 32.77 5,847,163 +0.28(+0.86%)
May 12, 2006 32.69 32.87 32.07 32.49 5,866,401 -0.53(-1.61%)
May 11, 2006 33.59 33.59 32.76 33.02 2,671,996 -0.57(-1.69%)
May 10, 2006 33.42 33.72 33.38 33.59 2,394,720 +0.04(+0.13%)
May 09, 2006 33.38 33.69 33.17 33.54 1,951,658 +0.13(+0.39%)
May 08, 2006 33.42 33.77 33.22 33.41 1,979,865 -0.01(-0.03%)
May 05, 2006 33.39 33.60 33.04 33.42 1,753,476 +0.31(+0.95%)
May 04, 2006 33.12 33.45 32.96 33.11 1,699,542 +0.01(+0.03%)
May 03, 2006 33.38 33.38 32.84 33.10 2,060,666 -0.26(-0.78%)
May 02, 2006 33.15 33.43 33.11 33.36 2,095,836 +0.17(+0.53%)
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.