Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 43.01 43.12 42.62 42.85 1,071,235 -0.23(-0.53%)
Dec 30, 2010 43.20 43.35 42.89 43.08 1,285,832 -0.16(-0.36%)
Dec 29, 2010 43.21 43.79 43.21 43.24 1,417,259 +0.02(+0.04%)
Dec 28, 2010 43.42 43.52 42.96 43.22 1,555,175 -0.10(-0.24%)
Dec 27, 2010 43.37 43.41 42.66 43.32 2,417,585 -0.36(-0.82%)
Dec 23, 2010 43.62 44.42 43.49 43.68 9,107,577 +2.12(+5.10%)
Dec 22, 2010 41.47 42.04 41.46 41.56 4,020,667 +0.10(+0.25%)
Dec 21, 2010 41.89 41.91 41.24 41.46 3,156,092 -0.29(-0.69%)
Dec 20, 2010 41.82 42.00 41.29 41.75 2,750,783 +0.14(+0.34%)
Dec 17, 2010 41.46 41.96 41.40 41.61 4,949,196 -0.04(-0.10%)
Dec 16, 2010 41.62 42.15 41.41 41.65 3,035,763 +0.24(+0.59%)
Dec 15, 2010 42.46 42.48 41.06 41.41 5,187,054 -1.14(-2.68%)
Dec 14, 2010 41.55 42.69 41.36 42.55 4,083,449 +1.02(+2.46%)
Dec 13, 2010 40.83 41.72 40.72 41.53 3,621,497 +0.76(+1.86%)
Dec 10, 2010 40.69 40.86 40.24 40.77 1,977,435 +0.21(+0.52%)
Dec 09, 2010 40.46 40.67 40.28 40.56 1,557,652 +0.24(+0.58%)
Dec 08, 2010 40.22 40.51 39.95 40.32 2,210,879 +0.35(+0.87%)
Dec 07, 2010 40.29 40.76 39.92 39.98 2,172,276 +0.05(+0.13%)
Dec 06, 2010 39.92 40.06 39.77 39.92 1,249,697 -0.14(-0.35%)
Dec 03, 2010 39.74 40.13 39.52 40.06 1,819,223 +0.23(+0.57%)
Dec 02, 2010 38.93 39.91 38.76 39.84 2,729,561 +0.95(+2.44%)
Dec 01, 2010 38.75 39.32 38.55 38.89 3,210,040 +0.75(+1.97%)
Nov 30, 2010 37.88 38.36 37.60 38.14 2,828,820 -0.17(-0.46%)
Nov 29, 2010 38.13 38.49 37.67 38.31 2,179,263 -0.05(-0.14%)
Nov 26, 2010 38.36 38.70 38.30 38.36 1,025,213 -0.28(-0.72%)
Nov 24, 2010 37.52 38.64 38.64 38.64 2,824,845 +1.39(+3.72%)
Nov 23, 2010 37.23 37.40 36.89 37.26 2,336,802 -0.39(-1.04%)
Nov 22, 2010 37.50 37.92 37.30 37.65 3,024,431 +0.08(+0.22%)
Nov 19, 2010 37.52 37.77 36.94 37.57 4,356,488 -0.14(-0.36%)
Nov 18, 2010 38.11 38.28 37.65 37.70 3,489,428 -0.32(-0.85%)
Nov 17, 2010 37.74 38.07 37.60 38.02 2,106,414 +0.24(+0.62%)
Nov 16, 2010 37.86 38.50 37.64 37.79 3,424,429 -0.46(-1.21%)
Nov 15, 2010 38.67 38.81 38.16 38.25 1,539,353 -0.21(-0.54%)
Nov 12, 2010 39.00 39.16 38.08 38.46 1,836,294 -0.74(-1.89%)
Nov 11, 2010 38.75 39.34 38.65 39.20 2,056,196 +0.14(+0.36%)
Nov 10, 2010 38.61 39.14 38.42 39.06 2,312,964 +0.48(+1.24%)
Nov 09, 2010 39.30 39.31 38.42 38.58 2,013,580 -0.62(-1.58%)
Nov 08, 2010 39.15 39.35 38.79 39.20 1,739,185 -0.15(-0.38%)
Nov 05, 2010 39.17 39.88 38.96 39.35 2,228,107 +0.28(+0.71%)
Nov 04, 2010 38.15 39.17 37.86 39.07 3,092,938 +1.10(+2.89%)
Nov 03, 2010 38.58 38.70 37.67 37.97 4,510,255 -0.61(-1.58%)
Nov 02, 2010 38.70 39.08 38.38 38.58 2,689,050 +0.21(+0.55%)
Nov 01, 2010 38.47 38.72 38.10 38.37 1,920,680 +0.10(+0.25%)
Oct 29, 2010 37.83 38.38 37.68 38.28 2,048,922 +0.31(+0.83%)
Oct 28, 2010 38.23 38.29 37.56 37.96 2,004,629 -0.08(-0.21%)
Oct 27, 2010 38.01 38.08 37.29 38.04 2,605,659 -0.36(-0.93%)
Oct 25, 2010 38.62 39.00 38.34 38.40 1,649,383 +0.02(+0.05%)
Oct 22, 2010 38.40 38.75 38.02 38.38 1,711,033 +0.00(+0.00%)
Oct 21, 2010 38.15 38.71 37.96 38.38 2,834,693 +0.39(+1.03%)
Oct 20, 2010 37.44 38.19 37.32 37.99 2,388,825 +0.70(+1.87%)
Oct 19, 2010 37.58 37.91 36.97 37.29 2,708,006 -0.56(-1.47%)
Oct 18, 2010 38.01 38.16 37.49 37.85 2,507,839 -0.20(-0.53%)
Oct 15, 2010 38.08 38.08 37.36 38.05 3,350,479 +0.36(+0.95%)
Oct 14, 2010 37.83 38.01 37.40 37.69 2,212,372 -0.23(-0.60%)
Oct 13, 2010 37.93 38.22 37.55 37.92 2,257,793 +0.21(+0.56%)
Oct 12, 2010 37.53 37.88 37.19 37.71 2,408,299 -0.04(-0.12%)
Oct 11, 2010 37.40 38.03 37.38 37.75 2,046,041 +0.37(+1.00%)
Oct 08, 2010 37.47 37.86 37.12 37.38 3,755,947 -0.09(-0.23%)
Oct 07, 2010 37.70 37.82 37.09 37.47 3,283,233 -0.04(-0.12%)
Oct 06, 2010 37.78 37.89 37.25 37.51 3,338,766 -0.42(-1.10%)
Oct 05, 2010 38.08 38.42 37.78 37.93 3,303,754 +0.32(+0.86%)
Oct 04, 2010 37.63 38.12 37.19 37.60 2,360,544 -0.24(-0.62%)
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.