Bed Bath & Beyond (NQ: BBBY )

14.50 USD -0.22 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 34.52 34.99 33.94 34.64 2,034,934 +0.60(+1.76%)
Aug 30, 2007 34.37 34.49 33.54 34.04 2,650,201 -0.53(-1.53%)
Aug 29, 2007 33.36 34.61 33.11 34.57 3,676,977 +1.74(+5.30%)
Aug 28, 2007 33.60 33.87 32.83 32.83 4,285,114 -1.80(-5.20%)
Aug 27, 2007 35.20 35.50 34.57 34.63 1,709,170 -0.63(-1.79%)
Aug 24, 2007 34.23 35.29 34.23 35.26 1,804,767 +0.89(+2.59%)
Aug 23, 2007 34.54 34.95 34.22 34.37 1,991,915 -0.15(-0.43%)
Aug 22, 2007 34.73 34.84 34.07 34.52 2,712,391 -0.06(-0.17%)
Aug 21, 2007 33.58 34.69 33.58 34.58 2,548,989 +0.73(+2.16%)
Aug 20, 2007 34.14 34.46 33.67 33.85 2,537,989 -0.40(-1.17%)
Aug 17, 2007 34.99 35.25 33.67 34.25 4,597,747 +0.06(+0.18%)
Aug 16, 2007 33.42 34.29 32.46 34.19 5,328,664 +0.62(+1.85%)
Aug 15, 2007 34.03 34.36 33.46 33.57 3,656,064 -0.34(-1.00%)
Aug 14, 2007 34.64 34.76 33.71 33.91 3,541,199 -0.82(-2.36%)
Aug 13, 2007 35.01 35.45 34.67 34.73 3,126,643 -0.63(-1.78%)
Aug 10, 2007 35.93 36.56 35.10 35.36 3,701,213 -0.37(-1.04%)
Aug 09, 2007 36.21 36.99 35.01 35.73 5,635,052 -0.81(-2.22%)
Aug 08, 2007 35.41 36.85 35.31 36.54 4,586,758 +1.40(+3.98%)
Aug 07, 2007 34.79 35.36 34.57 35.14 4,668,082 +0.06(+0.17%)
Aug 06, 2007 34.40 35.08 33.86 35.08 5,368,204 +0.85(+2.48%)
Aug 03, 2007 34.49 35.59 34.21 34.23 4,232,021 -1.36(-3.82%)
Aug 02, 2007 35.48 35.81 35.21 35.59 3,148,890 +0.20(+0.57%)
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.