Bed Bath & Beyond (NQ: BBBY )

25.40 USD +0.49 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 36.27 36.63 36.14 36.15 3,476,643 -0.35(-0.96%)
Dec 29, 2005 36.82 36.90 36.34 36.50 4,026,274 -0.26(-0.71%)
Dec 28, 2005 36.96 37.14 36.75 36.76 4,618,900 +0.04(+0.11%)
Dec 27, 2005 36.79 37.03 36.60 36.72 7,614,400 +0.18(+0.49%)
Dec 23, 2005 36.64 36.91 36.41 36.54 10,508,286 +0.27(+0.74%)
Dec 22, 2005 36.95 37.00 35.91 36.27 29,233,427 -4.97(-12.05%)
Dec 21, 2005 41.19 41.98 40.70 41.24 4,278,187 +0.42(+1.03%)
Dec 20, 2005 41.07 41.24 40.35 40.82 2,879,429 -0.35(-0.85%)
Dec 19, 2005 42.49 42.74 41.10 41.17 1,865,986 -0.80(-1.91%)
Dec 16, 2005 42.52 42.90 41.96 41.97 3,941,076 -0.61(-1.43%)
Dec 15, 2005 42.17 42.79 41.48 42.58 1,419,479 +0.41(+0.97%)
Dec 14, 2005 42.16 42.79 42.08 42.17 1,710,873 +0.01(+0.02%)
Dec 13, 2005 42.01 42.50 41.54 42.16 1,523,182 +0.19(+0.45%)
Dec 12, 2005 41.99 42.39 41.61 41.97 1,274,291 -0.02(-0.05%)
Dec 09, 2005 42.46 42.80 41.70 41.99 2,074,171 -0.31(-0.73%)
Dec 08, 2005 43.33 43.34 42.11 42.30 1,783,072 -0.73(-1.70%)
Dec 07, 2005 43.45 43.45 42.80 43.03 1,123,031 -0.21(-0.49%)
Dec 06, 2005 43.23 44.10 43.22 43.24 1,717,823 -0.02(-0.05%)
Dec 05, 2005 43.28 43.37 42.18 43.26 1,910,868 +0.03(+0.07%)
Dec 02, 2005 43.09 43.85 43.00 43.23 1,121,793 -0.10(-0.23%)
Dec 01, 2005 42.89 43.50 42.58 43.33 1,543,843 +0.73(+1.71%)
Nov 30, 2005 42.88 42.99 42.36 42.60 1,389,487 +0.11(+0.26%)
Nov 29, 2005 42.99 43.20 42.26 42.49 1,082,737 +0.05(+0.12%)
Nov 28, 2005 43.19 43.37 42.18 42.44 1,353,893 -0.74(-1.71%)
Nov 25, 2005 43.23 43.26 42.65 43.18 376,293 +0.10(+0.23%)
Nov 23, 2005 43.10 43.42 42.86 43.08 837,840 +0.02(+0.05%)
Nov 22, 2005 42.74 43.28 42.45 43.06 1,546,019 +0.44(+1.03%)
Nov 21, 2005 42.39 42.77 42.25 42.62 1,390,247 +0.31(+0.73%)
Nov 18, 2005 42.60 42.60 41.79 42.31 1,850,536 +0.24(+0.57%)
Nov 17, 2005 41.46 42.07 41.16 42.07 1,636,765 +1.03(+2.51%)
Nov 16, 2005 41.54 41.64 41.00 41.04 1,723,531 -0.37(-0.89%)
Nov 15, 2005 42.00 42.00 41.17 41.41 1,191,149 -0.64(-1.52%)
Nov 14, 2005 42.08 42.22 41.75 42.05 1,422,033 +0.30(+0.72%)
Nov 11, 2005 42.48 42.48 41.54 41.75 1,412,032 -0.52(-1.23%)
Nov 10, 2005 41.33 42.34 41.00 42.27 1,773,692 +0.95(+2.30%)
Nov 09, 2005 41.90 42.00 41.25 41.32 2,011,777 -0.61(-1.45%)
Nov 08, 2005 42.39 42.46 41.86 41.93 1,398,088 -0.53(-1.25%)
Nov 07, 2005 42.15 42.53 41.90 42.46 1,494,209 +0.52(+1.24%)
Nov 04, 2005 41.45 42.25 41.29 41.94 1,929,011 +0.48(+1.16%)
Nov 03, 2005 42.16 42.25 41.20 41.46 2,662,321 -0.13(-0.31%)
Nov 02, 2005 40.80 41.74 40.57 41.59 2,136,969 +0.83(+2.04%)
Nov 01, 2005 40.79 41.01 40.18 40.76 2,305,618 +0.16(+0.39%)
Oct 31, 2005 39.59 40.85 39.48 40.60 3,444,842 +1.08(+2.73%)
Oct 28, 2005 38.98 39.97 38.78 39.52 3,012,464 +1.32(+3.46%)
Oct 27, 2005 39.48 39.63 38.06 38.20 3,041,354 -0.98(-2.50%)
Oct 26, 2005 39.67 39.98 39.09 39.18 2,435,190 -0.71(-1.78%)
Oct 25, 2005 39.93 40.00 39.37 39.89 2,153,239 -0.03(-0.08%)
Oct 24, 2005 39.43 40.00 39.31 39.92 2,591,027 +0.95(+2.44%)
Oct 21, 2005 39.05 39.68 38.57 38.97 3,399,178 +0.48(+1.25%)
Oct 20, 2005 38.87 39.44 38.13 38.49 2,787,341 -0.08(-0.21%)
Oct 19, 2005 36.83 38.57 36.62 38.57 3,026,059 +1.56(+4.22%)
Oct 18, 2005 37.77 37.84 37.00 37.01 1,421,056 -0.76(-2.01%)
Oct 17, 2005 38.03 38.10 37.29 37.77 2,017,967 -0.03(-0.08%)
Oct 14, 2005 37.31 38.10 37.13 37.80 2,662,419 +0.63(+1.69%)
Oct 13, 2005 37.11 37.45 37.01 37.17 2,186,086 -0.11(-0.30%)
Oct 12, 2005 37.71 38.10 37.02 37.28 3,616,534 -0.91(-2.38%)
Oct 11, 2005 38.55 39.19 38.08 38.19 2,863,883 -0.25(-0.65%)
Oct 10, 2005 38.58 38.68 38.01 38.44 2,045,632 -0.18(-0.47%)
Oct 07, 2005 38.56 39.02 38.20 38.62 2,434,630 +0.25(+0.65%)
Oct 06, 2005 39.08 39.49 37.92 38.37 3,320,856 -0.72(-1.84%)
Oct 05, 2005 40.10 40.20 39.09 39.09 2,264,694 -1.16(-2.88%)
Oct 04, 2005 40.42 41.10 40.10 40.25 1,452,623 -0.03(-0.07%)
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.