Bed Bath & Beyond (NQ: BBBY )

3.610 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.95 27.54 26.78 27.39 5,170,512 +0.44(+1.65%)
Sep 29, 2008 27.83 28.55 26.75 26.94 7,759,350 -1.17(-4.16%)
Sep 26, 2008 27.19 28.34 27.17 28.11 6,665,637 +0.04(+0.16%)
Sep 25, 2008 27.74 28.89 27.21 28.07 8,403,596 +1.29(+4.82%)
Sep 24, 2008 26.38 27.70 26.38 26.78 7,297,526 +0.27(+1.02%)
Sep 23, 2008 27.79 27.79 25.91 26.51 7,570,948 -0.32(-1.20%)
Sep 22, 2008 28.45 28.72 26.73 26.83 7,460,771 -1.73(-6.07%)
Sep 19, 2008 28.77 29.64 25.28 28.56 10,532,914 +0.80(+2.89%)
Sep 18, 2008 27.20 28.47 26.51 27.76 9,524,533 +1.15(+4.33%)
Sep 17, 2008 27.46 27.77 26.61 26.61 10,255,361 -1.13(-4.09%)
Sep 16, 2008 26.92 28.29 26.85 27.74 13,209,911 +0.25(+0.92%)
Sep 15, 2008 27.83 28.39 27.17 27.49 7,885,742 -0.46(-1.65%)
Sep 12, 2008 27.87 28.14 27.46 27.95 5,296,883 -0.21(-0.74%)
Sep 11, 2008 27.60 28.18 27.21 28.16 6,150,638 +0.44(+1.60%)
Sep 10, 2008 27.96 27.97 27.22 27.72 5,825,235 +0.10(+0.38%)
Sep 09, 2008 28.41 28.94 27.56 27.61 9,540,772 -0.87(-3.06%)
Sep 08, 2008 27.64 28.61 27.36 28.48 10,412,971 +1.35(+4.98%)
Sep 05, 2008 26.98 27.42 26.61 27.13 6,591,738 -0.47(-1.71%)
Sep 04, 2008 27.76 28.30 27.53 27.60 6,039,794 -0.50(-1.77%)
Sep 03, 2008 27.53 28.31 27.39 28.10 6,162,934 +0.55(+1.99%)
Sep 02, 2008 27.19 28.21 27.09 27.55 6,408,838 +0.82(+3.07%)
Aug 29, 2008 26.11 26.97 26.11 26.73 3,425,358 -0.18(-0.68%)
Aug 28, 2008 26.59 27.00 26.42 26.92 4,978,173 +0.05(+0.19%)
Aug 27, 2008 26.62 27.07 26.30 26.86 3,944,752 +0.45(+1.72%)
Aug 26, 2008 25.96 26.45 25.77 26.41 3,720,710 +0.52(+2.02%)
Aug 25, 2008 26.36 26.55 25.88 25.89 4,437,992 -0.58(-2.21%)
Aug 22, 2008 26.10 26.52 25.70 26.47 4,331,655 +0.65(+2.53%)
Aug 21, 2008 25.13 25.97 25.03 25.82 5,037,336 +0.33(+1.30%)
Aug 20, 2008 25.62 25.88 25.07 25.49 4,531,220 +0.10(+0.41%)
Aug 19, 2008 25.59 25.70 25.05 25.38 3,751,719 -0.35(-1.36%)
Aug 18, 2008 26.31 26.39 25.60 25.73 4,641,944 -0.40(-1.53%)
Aug 15, 2008 25.33 26.26 25.32 26.13 7,983,752 +0.71(+2.81%)
Aug 14, 2008 24.94 25.82 24.92 25.42 7,076,951 +0.19(+0.76%)
Aug 13, 2008 25.69 25.75 24.88 25.22 6,795,741 -0.62(-2.40%)
Aug 12, 2008 26.51 26.62 25.55 25.84 7,912,333 -0.64(-2.40%)
Aug 11, 2008 25.54 27.12 25.53 26.48 9,881,688 +0.83(+3.23%)
Aug 08, 2008 24.72 25.89 24.72 25.65 8,467,486 +0.78(+3.12%)
Aug 07, 2008 25.00 25.15 24.71 24.88 4,929,208 -0.45(-1.79%)
Aug 06, 2008 25.21 25.39 24.66 25.33 5,807,000 -0.01(-0.03%)
Aug 05, 2008 24.82 25.41 24.67 25.34 7,469,404 +1.10(+4.53%)
Aug 04, 2008 24.13 24.41 23.45 24.24 5,252,799 +0.20(+0.83%)
Aug 01, 2008 24.49 24.69 23.58 24.04 5,931,378 -0.23(-0.93%)
Jul 31, 2008 24.07 24.81 23.99 24.26 6,905,513 -0.16(-0.64%)
Jul 30, 2008 24.68 25.21 23.96 24.42 7,566,462 -0.10(-0.43%)
Jul 29, 2008 24.53 24.72 23.90 24.53 7,190,546 +0.65(+2.74%)
Jul 28, 2008 24.57 24.74 23.78 23.87 5,999,537 -0.55(-2.25%)
Jul 25, 2008 24.63 25.16 24.25 24.42 5,602,895 -0.14(-0.57%)
Jul 24, 2008 25.32 25.64 24.50 24.56 6,835,318 -1.11(-4.31%)
Jul 23, 2008 25.42 26.57 25.17 25.67 9,322,672 +0.17(+0.65%)
Jul 22, 2008 25.10 25.72 24.98 25.50 8,955,141 +0.25(+1.00%)
Jul 21, 2008 25.92 25.92 24.81 25.25 5,417,261 -0.26(-1.03%)
Jul 18, 2008 25.96 26.20 25.25 25.51 6,600,727 -0.63(-2.40%)
Jul 17, 2008 25.35 26.45 24.65 26.14 8,426,206 +1.01(+4.03%)
Jul 16, 2008 23.99 25.28 23.60 25.13 7,603,489 +1.27(+5.34%)
Jul 15, 2008 23.31 24.19 23.03 23.85 8,470,469 +0.33(+1.41%)
Jul 14, 2008 23.84 24.13 23.38 23.52 5,450,417 -0.24(-0.99%)
Jul 11, 2008 24.47 24.47 22.91 23.76 11,889,039 -1.00(-4.05%)
Jul 10, 2008 25.08 25.62 24.50 24.76 5,526,079 -0.24(-0.98%)
Jul 09, 2008 25.60 25.93 24.99 25.01 6,103,850 -0.55(-2.15%)
Jul 08, 2008 24.95 25.68 24.75 25.55 5,665,551 +0.77(+3.10%)
Jul 07, 2008 24.84 25.37 24.34 24.79 5,793,206 +0.01(+0.04%)
Jul 04, 2008 24.69 25.26 24.48 24.78 3,234,340 +0.00(+0.00%)
Jul 03, 2008 24.69 25.26 24.48 24.78 3,234,340 +0.36(+1.46%)
Jul 02, 2008 25.30 25.60 24.38 24.42 7,719,105 -0.85(-3.38%)
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.