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 (%)
Aug 31, 2009 32.06 32.23 31.72 31.81 3,607,347 -0.58(-1.78%)
Aug 28, 2009 32.62 32.79 32.26 32.38 3,275,478 +0.02(+0.05%)
Aug 27, 2009 32.95 33.09 32.06 32.36 5,241,263 -0.30(-0.91%)
Aug 26, 2009 32.16 33.33 31.97 32.66 6,650,446 +0.64(+1.99%)
Aug 25, 2009 30.89 32.12 30.85 32.02 4,747,428 +1.30(+4.23%)
Aug 24, 2009 31.23 31.37 30.60 30.73 3,867,883 -0.50(-1.59%)
Aug 21, 2009 30.56 31.22 30.28 31.22 4,222,665 +0.88(+2.90%)
Aug 20, 2009 29.96 30.47 29.95 30.34 3,643,688 +0.07(+0.23%)
Aug 19, 2009 29.86 30.36 29.57 30.27 3,481,226 +0.26(+0.87%)
Aug 18, 2009 29.62 30.05 29.24 30.01 3,349,741 +0.48(+1.62%)
Aug 17, 2009 29.77 29.83 29.29 29.53 4,297,488 -0.88(-2.90%)
Aug 14, 2009 31.20 31.27 30.12 30.41 4,191,673 -0.86(-2.76%)
Aug 13, 2009 31.54 31.58 30.76 31.27 2,930,341 -0.17(-0.55%)
Aug 12, 2009 31.13 31.77 30.95 31.45 2,954,737 +0.36(+1.15%)
Aug 11, 2009 31.34 31.63 30.80 31.09 3,463,448 -0.35(-1.11%)
Aug 10, 2009 31.71 32.03 31.16 31.44 4,068,779 -0.77(-2.38%)
Aug 07, 2009 31.01 32.32 31.01 32.21 3,618,585 +1.46(+4.76%)
Aug 06, 2009 30.50 31.27 30.17 30.74 3,705,736 +0.17(+0.54%)
Aug 05, 2009 31.21 31.25 30.45 30.58 3,700,022 -0.61(-1.96%)
Aug 04, 2009 30.77 31.34 30.70 31.19 3,465,099 +0.15(+0.48%)
Aug 03, 2009 30.37 31.07 30.00 31.04 3,429,489 +0.74(+2.45%)
Jul 31, 2009 30.83 30.99 30.26 30.30 3,984,194 -0.55(-1.78%)
Jul 30, 2009 30.67 31.34 30.44 30.85 5,015,701 +0.51(+1.70%)
Jul 29, 2009 30.17 30.52 29.67 30.33 3,411,454 +0.09(+0.29%)
Jul 28, 2009 30.02 30.32 29.72 30.25 3,268,326 -0.03(-0.12%)
Jul 27, 2009 30.11 30.42 29.66 30.28 3,148,349 -0.02(-0.06%)
Jul 24, 2009 30.53 30.79 30.05 30.30 4,046,244 -0.51(-1.64%)
Jul 23, 2009 29.78 31.25 29.55 30.80 7,555,838 +1.03(+3.46%)
Jul 22, 2009 29.06 29.84 29.01 29.77 6,898,503 +0.49(+1.67%)
Jul 21, 2009 29.45 29.61 29.11 29.29 7,895,763 -0.11(-0.39%)
Jul 20, 2009 28.79 29.57 28.61 29.40 7,062,691 +0.93(+3.28%)
Jul 17, 2009 27.84 28.65 27.64 28.47 7,486,558 +0.59(+2.13%)
Jul 16, 2009 27.66 28.01 27.13 27.87 5,317,787 +0.17(+0.60%)
Jul 15, 2009 27.39 27.74 27.24 27.71 3,842,808 +0.43(+1.57%)
Jul 14, 2009 26.52 27.31 26.28 27.28 5,306,377 +0.69(+2.59%)
Jul 13, 2009 26.16 26.64 25.55 26.59 5,084,532 +0.60(+2.31%)
Jul 10, 2009 25.61 26.14 25.57 25.99 4,533,406 +0.19(+0.74%)
Jul 09, 2009 26.22 26.22 25.62 25.80 3,772,626 -0.31(-1.17%)
Jul 08, 2009 25.66 26.24 25.40 26.10 5,963,409 +0.64(+2.50%)
Jul 07, 2009 26.03 26.16 25.41 25.47 4,129,157 -0.64(-2.44%)
Jul 06, 2009 25.95 26.27 25.55 26.10 4,214,950 +0.24(+0.94%)
Jul 02, 2009 26.47 26.57 25.64 25.86 4,675,342 -0.96(-3.58%)
Jul 01, 2009 26.89 27.24 26.62 26.82 4,696,185 +0.01(+0.03%)
Jun 30, 2009 27.07 27.20 26.51 26.81 5,609,783 -0.34(-1.25%)
Jun 29, 2009 27.03 27.36 26.66 27.15 4,552,559 +0.10(+0.35%)
Jun 26, 2009 27.05 27.45 26.90 27.05 7,753,722 -0.04(-0.16%)
Jun 25, 2009 27.34 27.45 26.14 27.10 21,511,894 +2.35(+9.48%)
Jun 24, 2009 24.26 24.89 23.99 24.75 7,811,136 +0.57(+2.34%)
Jun 23, 2009 24.80 25.16 24.12 24.19 7,734,626 -0.62(-2.50%)
Jun 22, 2009 24.67 25.21 24.57 24.81 6,540,184 -0.07(-0.28%)
Jun 19, 2009 24.64 25.10 24.39 24.88 7,973,328 +0.62(+2.55%)
Jun 18, 2009 24.55 24.74 24.14 24.26 3,873,268 -0.16(-0.64%)
Jun 17, 2009 23.92 25.04 23.81 24.41 7,627,789 +0.58(+2.41%)
Jun 16, 2009 24.69 24.99 23.78 23.84 5,684,236 -0.83(-3.36%)
Jun 15, 2009 24.39 24.74 24.07 24.67 5,555,103 -0.06(-0.25%)
Jun 12, 2009 24.13 24.77 23.74 24.73 5,927,185 +0.37(+1.54%)
Jun 11, 2009 25.55 25.69 24.28 24.35 6,685,571 -1.14(-4.48%)
Jun 10, 2009 25.89 26.24 25.11 25.49 6,095,795 -0.44(-1.68%)
Jun 09, 2009 25.61 26.02 25.35 25.93 3,566,672 +0.48(+1.88%)
Jun 08, 2009 25.25 25.77 24.71 25.45 5,110,079 -0.01(-0.03%)
Jun 05, 2009 25.99 26.14 25.09 25.46 4,175,057 -0.38(-1.48%)
Jun 04, 2009 26.33 26.42 25.24 25.84 4,843,084 -0.42(-1.59%)
Jun 03, 2009 26.61 26.67 26.08 26.26 4,445,212 -0.40(-1.50%)
Jun 02, 2009 26.05 26.86 25.90 26.66 4,972,984 +0.52(+2.00%)
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.