Bed Bath & Beyond (NQ: BBBY )

3.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 40.95 40.97 39.91 40.02 2,751,833 -0.82(-2.01%)
Jul 28, 2005 40.51 40.96 40.14 40.84 2,118,511 +0.34(+0.84%)
Jul 27, 2005 40.40 40.75 39.88 40.50 2,443,972 +0.07(+0.17%)
Jul 26, 2005 40.33 40.71 39.81 40.43 2,484,991 +0.20(+0.50%)
Jul 25, 2005 40.34 40.44 39.91 40.23 2,532,765 +0.12(+0.30%)
Jul 22, 2005 39.64 40.35 39.58 40.11 2,467,102 +0.58(+1.48%)
Jul 21, 2005 39.49 39.92 39.14 39.52 2,734,980 -0.19(-0.48%)
Jul 20, 2005 39.39 39.88 39.06 39.71 1,972,895 +0.24(+0.60%)
Jul 19, 2005 39.29 39.80 39.19 39.48 3,096,369 +0.39(+1.00%)
Jul 18, 2005 39.18 39.30 39.00 39.09 2,733,866 -0.15(-0.38%)
Jul 15, 2005 39.02 39.41 38.78 39.23 2,694,097 +0.33(+0.85%)
Jul 14, 2005 38.41 39.00 38.13 38.90 2,763,305 +0.64(+1.66%)
Jul 13, 2005 38.54 38.55 37.91 38.27 2,621,326 -0.18(-0.48%)
Jul 12, 2005 38.09 38.52 38.08 38.45 1,551,696 +0.16(+0.41%)
Jul 11, 2005 38.18 38.56 37.69 38.29 1,952,625 +0.37(+0.97%)
Jul 08, 2005 37.22 37.93 37.05 37.93 2,112,245 +0.62(+1.66%)
Jul 07, 2005 36.64 37.62 36.46 37.31 3,003,066 +0.17(+0.47%)
Jul 06, 2005 37.26 37.37 36.84 37.13 3,820,181 -0.24(-0.63%)
Jul 05, 2005 36.18 37.49 35.92 37.37 4,207,880 +1.26(+3.50%)
Jul 01, 2005 36.58 36.61 36.08 36.10 2,176,426 -0.32(-0.89%)
Jun 30, 2005 36.63 37.19 36.43 36.43 1,937,084 -0.40(-1.09%)
Jun 29, 2005 37.28 37.28 36.40 36.83 1,931,379 -0.15(-0.40%)
Jun 28, 2005 36.29 37.17 36.12 36.98 3,615,946 +0.85(+2.37%)
Jun 27, 2005 35.81 36.30 35.75 36.12 2,757,580 +0.17(+0.46%)
Jun 24, 2005 36.80 36.80 35.57 35.96 3,619,370 -0.63(-1.72%)
Jun 23, 2005 37.60 37.86 36.42 36.58 8,737,571 -2.10(-5.43%)
Jun 22, 2005 38.71 39.17 38.32 38.69 6,675,865 +0.44(+1.14%)
Jun 21, 2005 38.35 38.64 38.08 38.25 2,842,851 -0.21(-0.54%)
Jun 20, 2005 37.62 38.64 37.62 38.46 3,527,795 +0.60(+1.59%)
Jun 17, 2005 38.45 38.75 37.47 37.86 5,687,519 -0.44(-1.14%)
Jun 16, 2005 37.67 38.37 37.51 38.29 6,350,829 +1.68(+4.60%)
Jun 15, 2005 36.18 36.62 35.97 36.61 3,384,793 +0.67(+1.87%)
Jun 14, 2005 36.23 36.40 35.76 35.94 2,908,803 -0.47(-1.29%)
Jun 13, 2005 35.97 36.59 35.83 36.41 1,734,593 +0.47(+1.31%)
Jun 10, 2005 36.17 36.44 35.81 35.94 1,822,638 -0.45(-1.25%)
Jun 09, 2005 36.03 36.69 35.73 36.39 2,052,558 +0.43(+1.19%)
Jun 08, 2005 36.17 36.46 35.97 35.97 2,493,402 -0.09(-0.24%)
Jun 07, 2005 36.29 36.84 36.03 36.05 2,445,163 -0.24(-0.67%)
Jun 06, 2005 35.89 36.32 35.83 36.30 2,224,306 +0.43(+1.19%)
Jun 03, 2005 36.09 36.41 35.80 35.87 2,185,146 -0.21(-0.58%)
Jun 02, 2005 35.61 36.11 35.53 36.08 2,167,882 +0.56(+1.57%)
Jun 01, 2005 35.61 36.13 35.31 35.52 3,333,764 +0.08(+0.22%)
May 31, 2005 35.66 36.17 35.32 35.44 3,418,581 +0.20(+0.57%)
May 27, 2005 34.92 35.54 34.91 35.24 2,652,673 +0.61(+1.76%)
May 26, 2005 34.61 34.74 34.25 34.63 1,418,177 +0.23(+0.66%)
May 25, 2005 34.38 34.47 34.02 34.40 1,317,560 +0.04(+0.13%)
May 24, 2005 34.33 34.38 34.18 34.36 1,240,641 -0.05(-0.15%)
May 23, 2005 34.20 34.53 34.20 34.41 1,457,476 -0.05(-0.15%)
May 20, 2005 34.67 34.82 34.19 34.47 2,037,115 -0.10(-0.30%)
May 19, 2005 34.79 34.82 34.45 34.57 2,509,120 -0.10(-0.30%)
May 18, 2005 33.96 34.96 33.83 34.67 4,449,884 +0.90(+2.66%)
May 17, 2005 33.19 33.82 33.02 33.78 2,762,442 +0.61(+1.84%)
May 16, 2005 32.77 33.32 32.45 33.17 2,212,696 +0.58(+1.77%)
May 13, 2005 32.61 32.81 32.20 32.59 2,777,762 +0.13(+0.40%)
May 12, 2005 32.63 32.68 32.35 32.46 3,319,264 -0.08(-0.24%)
May 11, 2005 32.20 32.63 31.90 32.54 2,949,445 +0.55(+1.72%)
May 10, 2005 32.23 32.23 31.85 31.99 2,307,613 -0.32(-1.00%)
May 09, 2005 32.11 32.43 31.95 32.31 3,277,594 +0.20(+0.62%)
May 06, 2005 32.65 32.67 31.86 32.11 2,116,108 -0.24(-0.73%)
May 05, 2005 32.38 32.70 32.19 32.35 1,938,321 -0.35(-1.07%)
May 04, 2005 32.60 32.75 32.24 32.70 2,875,117 +0.37(+1.16%)
May 03, 2005 32.58 32.63 32.17 32.32 1,872,380 -0.13(-0.40%)
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.