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, 2009 34.22 33.66 33.66 33.66 1,475,648 -0.54(-1.58%)
Dec 30, 2009 34.09 34.57 34.06 34.20 1,467,669 +0.10(+0.28%)
Dec 29, 2009 34.30 34.33 33.96 34.11 1,781,129 -0.14(-0.41%)
Dec 28, 2009 34.54 34.69 34.14 34.25 1,355,832 -0.17(-0.48%)
Dec 24, 2009 34.40 34.54 34.16 34.41 1,064,241 -0.02(-0.05%)
Dec 23, 2009 34.47 34.58 34.13 34.43 1,499,197 -0.03(-0.08%)
Dec 22, 2009 33.83 34.54 33.60 34.46 3,451,023 +1.16(+3.48%)
Dec 21, 2009 32.75 33.45 32.72 33.30 1,947,796 +0.61(+1.87%)
Dec 18, 2009 32.72 32.90 32.30 32.69 3,903,203 -0.02(-0.05%)
Dec 17, 2009 32.95 32.99 32.58 32.70 2,265,879 -0.37(-1.11%)
Dec 16, 2009 33.69 33.69 32.99 33.07 3,117,115 -0.33(-0.99%)
Dec 15, 2009 33.56 33.61 33.24 33.40 2,038,453 -0.43(-1.26%)
Dec 14, 2009 33.68 33.89 33.38 33.83 2,337,953 +0.53(+1.60%)
Dec 11, 2009 33.53 33.94 33.25 33.30 3,453,394 -0.11(-0.34%)
Dec 10, 2009 33.24 33.95 33.19 33.41 2,904,104 +0.22(+0.66%)
Dec 09, 2009 33.22 33.35 32.77 33.19 2,186,336 -0.16(-0.47%)
Dec 08, 2009 33.43 33.57 33.03 33.35 3,614,119 -0.38(-1.14%)
Dec 07, 2009 34.03 34.34 33.71 33.73 3,589,624 -0.40(-1.18%)
Dec 04, 2009 34.19 34.83 33.94 34.13 3,691,131 +0.36(+1.06%)
Dec 03, 2009 33.99 34.41 33.72 33.78 3,609,896 -0.24(-0.72%)
Dec 02, 2009 33.86 34.40 33.85 34.02 2,924,102 +0.11(+0.33%)
Dec 01, 2009 32.93 34.11 32.57 33.91 6,370,882 +1.33(+4.10%)
Nov 30, 2009 32.05 32.58 31.82 32.57 3,984,123 +0.32(+1.00%)
Nov 27, 2009 31.96 32.62 31.57 32.25 1,767,149 -0.40(-1.23%)
Nov 25, 2009 32.70 32.92 32.61 32.65 1,522,282 +0.17(+0.54%)
Nov 24, 2009 32.65 32.91 32.39 32.48 1,824,492 -0.31(-0.93%)
Nov 23, 2009 32.68 33.23 32.61 32.78 2,659,602 +0.31(+0.97%)
Nov 20, 2009 32.15 32.71 32.05 32.47 2,695,716 +0.11(+0.35%)
Nov 19, 2009 32.36 32.43 31.91 32.36 2,645,390 -0.24(-0.75%)
Nov 18, 2009 32.44 32.64 32.29 32.60 1,749,777 -0.01(-0.03%)
Nov 17, 2009 32.70 32.95 32.44 32.61 2,031,054 -0.27(-0.82%)
Nov 16, 2009 32.39 33.02 32.35 32.88 3,018,718 +0.53(+1.64%)
Nov 13, 2009 32.42 32.65 32.19 32.35 2,405,050 +0.10(+0.32%)
Nov 12, 2009 33.11 33.16 32.16 32.24 3,403,008 -0.77(-2.32%)
Nov 11, 2009 33.02 33.47 32.76 33.01 2,582,422 +0.11(+0.34%)
Nov 10, 2009 32.96 33.08 32.58 32.90 3,480,681 -0.01(-0.03%)
Nov 09, 2009 32.59 32.95 32.43 32.91 3,213,805 +0.52(+1.62%)
Nov 06, 2009 32.23 32.56 31.95 32.38 2,964,202 +0.04(+0.13%)
Nov 05, 2009 31.71 32.77 31.52 32.34 4,546,453 +0.84(+2.66%)
Nov 04, 2009 31.58 31.99 31.41 31.50 3,383,860 -0.16(-0.50%)
Nov 03, 2009 31.67 32.03 31.27 31.66 3,627,239 -0.07(-0.22%)
Nov 02, 2009 30.69 31.81 30.69 31.73 6,143,275 +1.03(+3.35%)
Oct 30, 2009 31.16 31.67 30.55 30.70 5,015,481 -0.68(-2.17%)
Oct 29, 2009 30.73 31.49 30.57 31.38 2,655,515 +0.92(+3.03%)
Oct 28, 2009 31.23 31.36 30.42 30.45 3,888,890 -0.82(-2.62%)
Oct 27, 2009 31.53 31.75 31.00 31.27 4,903,739 -0.37(-1.18%)
Oct 26, 2009 31.74 32.03 31.25 31.65 4,009,972 +0.11(+0.36%)
Oct 23, 2009 31.78 32.04 31.51 31.54 4,465,073 -0.35(-1.09%)
Oct 22, 2009 30.97 32.07 30.87 31.88 5,752,643 +0.74(+2.38%)
Oct 21, 2009 31.40 32.09 31.09 31.14 3,383,565 -0.34(-1.08%)
Oct 20, 2009 31.26 31.64 31.21 31.48 2,826,303 -0.54(-1.69%)
Oct 19, 2009 31.82 32.11 31.52 32.02 3,198,651 +0.34(+1.07%)
Oct 16, 2009 31.97 32.15 31.40 31.68 6,131,007 -0.33(-1.03%)
Oct 15, 2009 31.96 32.22 31.90 32.02 5,661,414 -0.21(-0.65%)
Oct 14, 2009 32.24 32.40 32.15 32.23 6,738,269 +0.21(+0.65%)
Oct 13, 2009 32.10 32.34 31.89 32.02 5,950,593 -0.09(-0.27%)
Oct 12, 2009 32.70 32.70 31.95 32.10 5,237,034 -0.50(-1.52%)
Oct 09, 2009 32.60 32.77 32.36 32.60 3,148,790 -0.01(-0.03%)
Oct 08, 2009 32.87 33.32 32.56 32.61 4,379,074 +0.06(+0.19%)
Oct 07, 2009 32.70 32.77 32.35 32.55 2,294,342 -0.24(-0.72%)
Oct 06, 2009 32.43 33.13 32.31 32.78 2,980,337 +0.41(+1.27%)
Oct 05, 2009 31.96 32.45 31.79 32.37 2,704,113 +0.42(+1.31%)
Oct 02, 2009 31.78 32.47 31.58 31.95 3,423,364 -0.15(-0.46%)
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.