Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.40 29.57 29.03 29.41 2,702,981 +0.13(+0.45%)
Aug 30, 2006 28.99 29.37 28.73 29.28 2,371,673 +0.17(+0.57%)
Aug 29, 2006 29.08 29.19 28.64 29.11 3,419,168 +0.09(+0.30%)
Aug 28, 2006 28.74 29.25 28.73 29.03 2,740,003 +0.24(+0.85%)
Aug 25, 2006 29.21 29.29 28.73 28.78 3,721,026 -0.46(-1.58%)
Aug 24, 2006 29.54 29.93 28.75 29.24 7,024,653 -1.01(-3.34%)
Aug 23, 2006 30.75 30.82 30.11 30.25 3,014,044 -0.51(-1.64%)
Aug 22, 2006 30.82 30.95 30.60 30.76 1,922,271 +0.00(+0.00%)
Aug 21, 2006 31.00 31.03 30.64 30.76 2,548,568 -0.31(-1.01%)
Aug 18, 2006 31.76 31.79 31.07 31.07 2,932,168 -0.58(-1.82%)
Aug 17, 2006 30.96 31.78 30.96 31.65 2,505,548 +0.47(+1.51%)
Aug 16, 2006 31.00 31.21 30.48 31.18 2,699,744 +0.38(+1.25%)
Aug 15, 2006 30.61 31.00 30.47 30.80 2,211,244 +0.44(+1.47%)
Aug 14, 2006 30.64 31.02 30.34 30.35 2,302,949 +0.06(+0.20%)
Aug 11, 2006 30.47 30.63 30.00 30.29 2,272,577 -0.24(-0.80%)
Aug 10, 2006 29.72 30.56 29.70 30.53 2,677,259 +0.75(+2.52%)
Aug 09, 2006 30.11 30.33 29.73 29.78 3,021,051 -0.17(-0.55%)
Aug 08, 2006 30.51 30.52 29.83 29.95 2,270,331 -0.38(-1.26%)
Aug 07, 2006 30.44 30.67 30.09 30.33 2,394,452 -0.03(-0.09%)
Aug 04, 2006 30.52 30.94 30.11 30.36 2,404,786 +0.08(+0.26%)
Aug 03, 2006 29.37 30.52 29.31 30.28 3,542,822 +0.85(+2.87%)
Aug 02, 2006 28.82 29.51 28.64 29.43 2,562,393 +0.47(+1.63%)
Aug 01, 2006 29.03 29.03 28.75 28.96 3,693,837 -0.23(-0.78%)
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%)
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.