Bed Bath & Beyond (NQ: BBBY )

31.91 USD +0.38 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.72 33.92 33.29 33.73 2,356,697 +0.15(+0.45%)
Aug 30, 2006 33.25 33.68 32.95 33.58 2,067,833 +0.19(+0.57%)
Aug 29, 2006 33.35 33.48 32.85 33.39 2,981,131 +0.10(+0.30%)
Aug 28, 2006 32.96 33.55 32.95 33.29 2,388,976 +0.28(+0.85%)
Aug 25, 2006 33.51 33.59 32.95 33.01 3,244,318 -0.53(-1.58%)
Aug 24, 2006 33.88 34.33 32.97 33.54 6,124,710 -1.16(-3.34%)
Aug 23, 2006 35.27 35.35 34.53 34.70 2,627,909 -0.58(-1.64%)
Aug 22, 2006 35.35 35.50 35.10 35.28 1,676,005 +0.00(+0.00%)
Aug 21, 2006 35.55 35.59 35.14 35.28 2,222,066 -0.36(-1.01%)
Aug 18, 2006 36.43 36.46 35.63 35.64 2,556,522 -0.66(-1.82%)
Aug 17, 2006 35.51 36.45 35.51 36.30 2,184,557 +0.54(+1.51%)
Aug 16, 2006 35.55 35.80 34.96 35.76 2,353,874 +0.44(+1.25%)
Aug 15, 2006 35.11 35.55 34.95 35.32 1,927,957 +0.51(+1.47%)
Aug 14, 2006 35.14 35.58 34.80 34.81 2,007,914 +0.07(+0.20%)
Aug 11, 2006 34.95 35.13 34.41 34.74 1,981,433 -0.28(-0.80%)
Aug 10, 2006 34.09 35.05 34.06 35.02 2,334,270 +0.86(+2.52%)
Aug 09, 2006 34.53 34.79 34.10 34.16 2,634,018 -0.19(-0.55%)
Aug 08, 2006 34.99 35.00 34.21 34.35 1,979,474 -0.44(-1.26%)
Aug 07, 2006 34.91 35.18 34.51 34.79 2,087,694 -0.03(-0.09%)
Aug 04, 2006 35.00 35.49 34.53 34.82 2,096,704 +0.09(+0.26%)
Aug 03, 2006 33.69 35.00 33.62 34.73 3,088,944 +0.97(+2.87%)
Aug 02, 2006 33.06 33.85 32.85 33.76 2,234,120 +0.54(+1.63%)
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.