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 (%)
Sep 28, 2007 29.20 29.77 29.10 29.75 3,454,112 +0.58(+2.00%)
Sep 27, 2007 29.60 29.73 28.80 29.16 6,327,414 -0.33(-1.12%)
Sep 26, 2007 29.21 29.73 28.77 29.50 5,087,206 +0.55(+1.90%)
Sep 25, 2007 29.78 29.78 28.74 28.95 5,631,449 -1.28(-4.24%)
Sep 24, 2007 29.15 30.39 29.05 30.23 3,561,880 +1.08(+3.71%)
Sep 21, 2007 29.67 29.76 29.02 29.15 6,406,847 -0.59(-1.99%)
Sep 20, 2007 30.43 30.64 29.69 29.74 3,197,402 -0.71(-2.35%)
Sep 19, 2007 30.47 31.20 30.23 30.45 3,709,027 +0.02(+0.06%)
Sep 18, 2007 28.85 30.47 28.55 30.44 4,851,095 +1.80(+6.30%)
Sep 17, 2007 28.99 29.09 28.43 28.63 2,848,598 -0.51(-1.76%)
Sep 14, 2007 28.85 29.21 28.53 29.15 3,404,660 +0.14(+0.48%)
Sep 13, 2007 28.66 29.64 28.36 29.01 2,831,507 +0.41(+1.43%)
Sep 12, 2007 28.55 28.73 28.40 28.60 2,311,328 -0.13(-0.46%)
Sep 11, 2007 28.53 28.82 28.29 28.73 2,234,248 +0.42(+1.48%)
Sep 10, 2007 28.54 28.77 27.97 28.31 3,415,634 -0.26(-0.92%)
Sep 07, 2007 28.64 28.96 28.42 28.57 3,946,623 -0.47(-1.62%)
Sep 06, 2007 29.65 30.05 29.01 29.04 2,248,656 -0.44(-1.48%)
Sep 05, 2007 29.71 29.85 29.16 29.48 3,089,196 -0.45(-1.51%)
Sep 04, 2007 30.09 30.23 29.80 29.93 2,702,059 -0.27(-0.89%)
Aug 31, 2007 30.10 30.51 29.59 30.20 2,333,940 +0.52(+1.76%)
Aug 30, 2007 29.97 30.07 29.24 29.68 3,039,612 -0.46(-1.53%)
Aug 29, 2007 29.09 30.18 28.87 30.14 4,217,259 +1.52(+5.30%)
Aug 28, 2007 29.30 29.53 28.62 28.62 4,914,753 -1.57(-5.20%)
Aug 27, 2007 30.69 30.95 30.14 30.19 1,960,309 -0.55(-1.79%)
Aug 24, 2007 29.84 30.77 29.84 30.74 2,069,953 +0.78(+2.59%)
Aug 23, 2007 30.11 30.47 29.84 29.97 2,284,600 -0.13(-0.43%)
Aug 22, 2007 30.28 30.38 29.71 30.10 3,110,940 -0.05(-0.17%)
Aug 21, 2007 29.28 30.25 29.28 30.15 2,923,528 +0.64(+2.16%)
Aug 20, 2007 29.77 30.05 29.36 29.51 2,910,912 -0.35(-1.17%)
Aug 17, 2007 30.51 30.73 29.36 29.86 5,273,324 +0.05(+0.18%)
Aug 16, 2007 29.14 29.90 28.30 29.81 6,111,639 +0.54(+1.85%)
Aug 15, 2007 29.67 29.96 29.17 29.27 4,193,273 -0.30(-1.00%)
Aug 14, 2007 30.20 30.31 29.39 29.57 4,061,530 -0.71(-2.36%)
Aug 13, 2007 30.52 30.91 30.23 30.28 3,586,061 -0.55(-1.78%)
Aug 10, 2007 31.33 31.88 30.60 30.83 4,245,056 -0.32(-1.04%)
Aug 09, 2007 31.57 32.25 30.52 31.15 6,463,046 -0.71(-2.22%)
Aug 08, 2007 30.87 32.13 30.79 31.86 5,260,720 +1.22(+3.98%)
Aug 07, 2007 30.33 30.83 30.14 30.64 5,353,993 +0.05(+0.17%)
Aug 06, 2007 29.99 30.59 29.52 30.59 6,156,989 +0.74(+2.48%)
Aug 03, 2007 30.07 31.03 29.83 29.84 4,853,859 -1.19(-3.82%)
Aug 02, 2007 30.93 31.22 30.70 31.03 3,611,576 +0.17(+0.57%)
Aug 01, 2007 30.20 30.88 30.03 30.86 5,646,405 +0.65(+2.17%)
Jul 31, 2007 31.28 31.39 30.20 30.20 4,437,529 -0.84(-2.70%)
Jul 30, 2007 30.21 31.13 30.12 31.04 4,312,405 +0.79(+2.62%)
Jul 27, 2007 30.55 30.73 30.17 30.25 4,306,722 -0.31(-1.03%)
Jul 26, 2007 30.55 30.98 30.04 30.56 7,877,791 -0.36(-1.16%)
Jul 25, 2007 31.08 31.34 30.76 30.92 3,395,982 -0.17(-0.53%)
Jul 24, 2007 31.66 32.04 30.90 31.08 6,068,585 -0.58(-1.82%)
Jul 23, 2007 32.13 32.43 31.56 31.66 3,692,497 -0.45(-1.41%)
Jul 20, 2007 31.89 32.34 31.52 32.11 6,412,846 +0.42(+1.32%)
Jul 19, 2007 31.67 31.74 31.31 31.69 3,101,092 +0.31(+1.00%)
Jul 18, 2007 31.24 31.47 31.22 31.38 4,270,169 +0.10(+0.31%)
Jul 17, 2007 31.46 31.51 31.27 31.28 2,432,281 -0.10(-0.31%)
Jul 16, 2007 31.56 31.59 31.27 31.38 2,340,506 -0.24(-0.74%)
Jul 13, 2007 31.64 31.68 31.34 31.61 2,431,496 -0.02(-0.06%)
Jul 12, 2007 31.27 31.68 31.07 31.63 3,791,838 +0.56(+1.80%)
Jul 11, 2007 30.99 31.21 30.85 31.07 5,506,766 +0.08(+0.25%)
Jul 10, 2007 31.74 31.82 30.90 31.00 7,035,363 -0.88(-2.76%)
Jul 09, 2007 31.95 32.09 31.78 31.88 4,738,501 -0.14(-0.44%)
Jul 06, 2007 31.81 32.08 31.62 32.02 2,775,290 +0.22(+0.69%)
Jul 05, 2007 31.54 31.85 31.43 31.80 3,224,038 +0.37(+1.17%)
Jul 03, 2007 31.45 31.52 31.34 31.43 2,020,706 -0.03(-0.11%)
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.