Bed Bath & Beyond (NQ: BBBY )

14.31 USD +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 39.99 40.19 39.57 40.18 1,832,093 +0.07(+0.17%)
Sep 29, 2005 39.39 40.12 39.23 40.11 1,635,691 +0.64(+1.62%)
Sep 28, 2005 40.42 40.54 39.25 39.47 2,392,897 -0.97(-2.40%)
Sep 27, 2005 40.74 40.87 40.09 40.44 1,452,165 -0.23(-0.57%)
Sep 26, 2005 41.05 41.75 40.25 40.67 3,475,644 +0.57(+1.42%)
Sep 23, 2005 40.10 40.73 39.28 40.10 2,833,790 +0.40(+1.01%)
Sep 22, 2005 39.70 39.92 37.63 39.70 8,113,987 +2.28(+6.09%)
Sep 21, 2005 38.83 38.83 37.30 37.42 5,363,902 -1.28(-3.31%)
Sep 20, 2005 39.25 40.14 38.55 38.70 2,674,720 -0.50(-1.28%)
Sep 19, 2005 40.02 40.10 38.98 39.20 2,431,674 -0.85(-2.12%)
Sep 16, 2005 39.51 40.14 39.36 40.05 4,962,569 +0.70(+1.78%)
Sep 15, 2005 40.15 40.74 39.14 39.35 4,017,944 -0.76(-1.89%)
Sep 14, 2005 41.02 41.15 40.05 40.11 1,745,300 -0.85(-2.08%)
Sep 13, 2005 40.88 41.15 40.45 40.96 2,646,532 +0.08(+0.20%)
Sep 12, 2005 40.50 40.96 40.21 40.88 1,888,978 +0.33(+0.81%)
Sep 09, 2005 40.50 40.85 40.12 40.55 2,116,190 +0.05(+0.12%)
Sep 08, 2005 41.17 41.39 40.35 40.50 2,062,017 -0.76(-1.84%)
Sep 07, 2005 41.14 41.34 40.81 41.26 2,340,129 +0.04(+0.10%)
Sep 06, 2005 39.75 41.26 39.74 41.22 2,462,238 +1.40(+3.52%)
Sep 02, 2005 40.52 40.60 39.74 39.82 2,065,418 -0.60(-1.48%)
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.