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 (%)
Apr 30, 2009 26.28 27.28 26.04 26.52 6,894,702 +0.49(+1.88%)
Apr 29, 2009 26.90 26.90 25.83 26.03 4,788,658 -0.33(-1.26%)
Apr 28, 2009 25.64 26.98 25.64 26.37 4,653,519 +0.44(+1.68%)
Apr 27, 2009 26.07 26.89 25.78 25.93 5,294,072 -0.54(-2.04%)
Apr 24, 2009 26.57 26.92 26.10 26.47 5,764,913 +0.02(+0.07%)
Apr 23, 2009 27.12 27.20 25.85 26.45 6,276,197 -0.63(-2.32%)
Apr 22, 2009 26.59 27.99 26.31 27.08 8,115,097 +0.10(+0.36%)
Apr 21, 2009 25.62 27.01 25.62 26.98 8,270,670 +1.10(+4.24%)
Apr 20, 2009 26.75 26.77 25.74 25.89 9,029,202 -1.46(-5.36%)
Apr 17, 2009 27.03 27.82 26.52 27.35 7,741,103 +0.33(+1.23%)
Apr 16, 2009 27.02 27.30 26.33 27.02 5,516,255 +0.44(+1.67%)
Apr 15, 2009 26.26 26.87 26.10 26.58 7,205,736 +0.09(+0.33%)
Apr 14, 2009 26.65 26.98 26.31 26.49 10,301,262 -0.97(-3.52%)
Apr 13, 2009 26.78 27.73 26.71 27.46 7,644,900 +0.35(+1.29%)
Apr 09, 2009 27.03 27.50 26.68 27.11 17,593,194 -0.53(-1.92%)
Apr 08, 2009 25.35 27.64 25.28 27.64 44,846,932 +5.40(+24.26%)
Apr 07, 2009 22.99 23.00 22.18 22.24 7,727,976 -0.75(-3.26%)
Apr 06, 2009 23.88 23.97 22.84 22.99 8,105,447 -1.09(-4.53%)
Apr 03, 2009 23.10 24.19 22.89 24.08 8,769,623 +0.85(+3.64%)
Apr 02, 2009 22.08 23.67 22.04 23.24 13,507,648 +1.46(+6.69%)
Apr 01, 2009 21.27 22.03 20.91 21.78 6,758,026 +0.20(+0.93%)
Mar 31, 2009 21.73 21.89 20.99 21.58 5,719,449 +0.31(+1.43%)
Mar 30, 2009 21.57 21.58 20.78 21.27 6,425,469 -1.53(-6.69%)
Mar 26, 2009 22.02 23.53 22.02 22.80 11,582,367 +1.08(+4.98%)
Mar 25, 2009 20.72 22.19 20.72 21.72 8,979,624 +0.65(+3.10%)
Mar 24, 2009 21.10 21.71 20.85 21.06 4,229,396 -0.22(-1.02%)
Mar 23, 2009 20.69 21.29 20.23 21.28 5,484,353 +1.07(+5.31%)
Mar 20, 2009 20.81 20.91 19.98 20.21 5,725,581 -0.40(-1.95%)
Mar 19, 2009 20.60 21.05 20.37 20.61 4,455,283 -0.02(-0.08%)
Mar 18, 2009 19.83 20.93 19.66 20.63 5,642,243 +0.57(+2.83%)
Mar 17, 2009 19.24 20.06 19.02 20.06 5,232,290 +1.00(+5.26%)
Mar 16, 2009 19.99 20.04 19.03 19.06 4,641,265 -0.93(-4.67%)
Mar 13, 2009 19.77 20.14 19.44 19.99 4,550,984 +0.26(+1.33%)
Mar 12, 2009 19.14 19.79 18.89 19.73 6,494,533 +0.40(+2.07%)
Mar 11, 2009 18.82 19.60 18.63 19.33 7,764,639 +0.77(+4.13%)
Mar 10, 2009 17.65 18.68 17.52 18.56 8,249,744 +1.28(+7.42%)
Mar 09, 2009 16.91 17.71 16.76 17.28 5,537,255 +0.26(+1.54%)
Mar 06, 2009 17.32 17.77 16.66 17.02 6,902,285 -0.49(-2.79%)
Mar 05, 2009 17.67 17.90 17.25 17.51 6,006,448 -0.51(-2.85%)
Mar 04, 2009 17.51 18.25 17.35 18.02 5,212,186 +0.18(+1.03%)
Mar 02, 2009 18.00 18.66 17.81 17.84 6,050,906 -0.73(-3.94%)
Feb 27, 2009 18.22 19.03 17.92 18.57 6,063,419 +0.20(+1.09%)
Feb 26, 2009 18.68 19.12 18.33 18.37 7,033,437 -0.28(-1.50%)
Feb 25, 2009 18.65 19.07 18.19 18.65 6,904,275 -0.11(-0.60%)
Feb 24, 2009 18.07 18.86 17.94 18.76 6,791,061 +0.79(+4.42%)
Feb 23, 2009 18.29 18.58 17.91 17.97 5,335,241 -0.44(-2.37%)
Feb 20, 2009 18.44 18.61 17.92 18.41 8,806,579 -0.13(-0.71%)
Feb 19, 2009 18.73 19.28 18.54 18.54 6,231,461 -0.03(-0.14%)
Feb 18, 2009 18.49 18.97 18.32 18.56 7,314,069 +0.11(+0.61%)
Feb 17, 2009 18.61 18.77 18.41 18.45 6,301,257 -0.74(-3.86%)
Feb 13, 2009 19.44 19.63 19.08 19.19 5,965,582 -0.35(-1.78%)
Feb 12, 2009 18.89 19.56 18.75 19.54 8,925,634 -0.02(-0.09%)
Feb 11, 2009 20.22 20.22 19.36 19.56 5,191,298 -0.09(-0.44%)
Feb 10, 2009 20.89 21.13 19.61 19.64 8,305,950 -1.36(-6.48%)
Feb 09, 2009 20.87 21.14 20.38 21.00 4,708,903 +0.08(+0.38%)
Feb 06, 2009 20.54 21.38 20.49 20.93 6,687,799 +0.26(+1.27%)
Feb 05, 2009 19.98 20.84 19.92 20.66 5,862,400 +0.50(+2.46%)
Feb 04, 2009 20.51 20.84 20.01 20.17 7,233,939 -0.62(-2.98%)
Feb 03, 2009 19.77 20.84 19.45 20.79 7,636,271 +1.14(+5.81%)
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.