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 (%)
Mar 30, 2007 34.65 35.11 34.37 35.02 2,944,832 +0.43(+1.23%)
Mar 29, 2007 34.38 34.65 34.17 34.60 2,993,683 +0.17(+0.51%)
Mar 28, 2007 34.88 35.02 34.38 34.42 3,652,766 -0.58(-1.67%)
Mar 27, 2007 35.15 35.26 34.89 35.01 2,224,653 -0.26(-0.74%)
Mar 26, 2007 35.79 35.83 34.98 35.27 3,314,256 -0.65(-1.82%)
Mar 23, 2007 35.70 36.06 35.56 35.92 2,191,046 +0.34(+0.96%)
Mar 22, 2007 35.67 35.90 35.36 35.58 1,747,784 +0.06(+0.17%)
Mar 21, 2007 34.79 35.52 34.40 35.52 3,124,069 +0.82(+2.36%)
Mar 20, 2007 34.48 34.77 34.34 34.70 1,601,489 +0.13(+0.38%)
Mar 19, 2007 34.19 34.67 34.05 34.57 1,720,830 +0.50(+1.46%)
Mar 16, 2007 33.78 34.23 33.56 34.07 3,978,672 +0.11(+0.33%)
Mar 15, 2007 33.88 34.18 33.84 33.96 1,985,195 +0.03(+0.08%)
Mar 14, 2007 33.82 33.99 33.04 33.93 3,000,929 +0.08(+0.23%)
Mar 13, 2007 35.01 35.01 33.86 33.86 3,310,535 -1.15(-3.29%)
Mar 12, 2007 34.76 35.14 34.55 35.01 1,612,840 +0.05(+0.15%)
Mar 09, 2007 34.88 35.03 34.61 34.95 1,894,483 +0.36(+1.03%)
Mar 08, 2007 34.54 34.81 34.40 34.60 2,806,179 +0.18(+0.53%)
Mar 07, 2007 34.32 34.57 33.99 34.41 2,811,386 +0.07(+0.20%)
Mar 06, 2007 33.70 34.43 33.64 34.34 4,264,354 +0.23(+0.66%)
Mar 05, 2007 34.30 34.44 34.05 34.12 3,005,654 -0.37(-1.06%)
Mar 02, 2007 34.66 35.03 34.44 34.48 2,707,461 -0.18(-0.53%)
Mar 01, 2007 34.27 35.19 33.75 34.67 4,196,341 -0.11(-0.33%)
Feb 28, 2007 35.37 35.60 34.76 34.78 4,080,764 -0.62(-1.75%)
Feb 27, 2007 36.05 36.22 34.96 35.40 5,046,275 -1.61(-4.36%)
Feb 26, 2007 37.25 37.33 36.72 37.01 1,502,760 -0.10(-0.28%)
Feb 23, 2007 37.60 37.77 36.96 37.12 1,845,488 -0.39(-1.05%)
Feb 22, 2007 37.30 37.51 37.12 37.51 1,548,504 +0.32(+0.87%)
Feb 21, 2007 37.30 37.34 37.04 37.19 2,042,831 -0.29(-0.77%)
Feb 20, 2007 37.01 37.54 36.76 37.47 1,967,122 +0.33(+0.89%)
Feb 16, 2007 37.40 37.53 37.06 37.14 2,249,018 -0.35(-0.93%)
Feb 15, 2007 37.22 37.56 37.06 37.49 2,095,704 +0.03(+0.09%)
Feb 14, 2007 36.83 37.49 36.54 37.46 2,947,497 +0.67(+1.83%)
Feb 13, 2007 36.47 36.89 36.44 36.78 1,709,405 +0.28(+0.76%)
Feb 12, 2007 36.45 36.58 36.18 36.51 1,645,874 +0.01(+0.02%)
Feb 09, 2007 36.88 36.88 36.31 36.50 2,486,187 -0.31(-0.83%)
Feb 08, 2007 36.48 36.90 36.48 36.80 1,799,179 +0.24(+0.67%)
Feb 07, 2007 36.51 36.92 36.15 36.56 2,284,859 +0.01(+0.02%)
Feb 06, 2007 36.20 36.62 35.91 36.55 2,377,493 +0.56(+1.55%)
Feb 05, 2007 36.38 36.61 35.93 35.99 2,062,806 -0.47(-1.29%)
Feb 02, 2007 36.51 36.67 36.23 36.46 1,777,594 -0.08(-0.21%)
Feb 01, 2007 36.73 37.09 36.40 36.54 2,982,741 -0.24(-0.66%)
Jan 31, 2007 35.90 36.91 35.69 36.78 3,152,390 +1.00(+2.80%)
Jan 30, 2007 36.04 36.10 35.69 35.78 1,850,702 -0.14(-0.39%)
Jan 29, 2007 35.27 36.13 35.17 35.92 2,742,858 +0.44(+1.23%)
Jan 26, 2007 35.72 35.83 35.27 35.49 2,710,941 -0.11(-0.32%)
Jan 25, 2007 35.97 36.05 35.47 35.60 2,802,425 -0.62(-1.71%)
Jan 24, 2007 36.04 36.28 35.89 36.22 2,061,804 +0.30(+0.83%)
Jan 23, 2007 36.16 36.28 35.77 35.92 2,706,171 -0.23(-0.63%)
Jan 22, 2007 36.46 36.54 35.84 36.15 2,729,711 -0.41(-1.12%)
Jan 19, 2007 36.76 36.86 36.46 36.56 3,096,785 -0.20(-0.55%)
Jan 18, 2007 36.58 36.95 36.51 36.76 3,405,902 +0.13(+0.36%)
Jan 17, 2007 36.61 36.76 36.44 36.63 3,388,102 +0.03(+0.07%)
Jan 16, 2007 36.41 36.62 36.22 36.60 2,306,770 +0.34(+0.94%)
Jan 12, 2007 35.82 36.33 35.75 36.26 3,597,005 +0.37(+1.04%)
Jan 11, 2007 35.33 36.03 35.25 35.89 4,860,653 +0.76(+2.16%)
Jan 10, 2007 34.92 35.15 34.72 35.13 2,420,616 +0.21(+0.60%)
Jan 09, 2007 34.54 35.16 34.54 34.92 4,363,180 +0.30(+0.86%)
Jan 08, 2007 34.83 34.96 34.35 34.62 6,210,778 +0.73(+2.16%)
Jan 05, 2007 33.85 33.98 33.72 33.89 3,500,382 +0.08(+0.23%)
Jan 04, 2007 33.32 33.98 33.08 33.81 4,936,167 +0.43(+1.28%)
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.