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 (%)
Sep 29, 2006 33.68 33.86 33.32 33.36 1,670,730 -0.47(-1.39%)
Sep 28, 2006 33.82 34.13 33.37 33.83 2,747,275 +0.07(+0.21%)
Sep 27, 2006 34.14 34.49 33.66 33.76 3,500,555 -0.43(-1.25%)
Sep 26, 2006 33.90 34.33 33.75 34.19 5,605,638 +0.24(+0.72%)
Sep 25, 2006 33.49 33.94 32.95 33.94 5,738,504 +0.46(+1.38%)
Sep 22, 2006 33.39 33.55 32.79 33.48 5,063,666 -0.01(-0.03%)
Sep 21, 2006 32.22 33.62 32.16 33.49 10,315,091 +1.11(+3.42%)
Sep 20, 2006 32.32 32.57 31.98 32.38 7,733,958 +0.21(+0.65%)
Sep 19, 2006 32.52 32.63 32.00 32.17 4,875,793 -0.36(-1.10%)
Sep 18, 2006 32.50 32.82 32.43 32.53 3,576,589 +0.00(+0.00%)
Sep 15, 2006 32.70 32.72 32.21 32.53 8,584,615 +0.16(+0.48%)
Sep 14, 2006 31.79 32.47 31.79 32.37 8,040,422 +0.41(+1.28%)
Sep 13, 2006 31.68 31.96 31.43 31.96 3,462,437 +0.10(+0.30%)
Sep 12, 2006 31.25 31.94 31.12 31.87 6,227,601 +0.53(+1.70%)
Sep 11, 2006 29.65 31.48 29.50 31.34 6,983,690 +1.60(+5.36%)
Sep 08, 2006 29.43 29.86 29.33 29.74 1,799,193 +0.27(+0.92%)
Sep 07, 2006 29.31 29.80 29.21 29.47 2,593,108 +0.08(+0.27%)
Sep 06, 2006 29.84 29.97 29.30 29.39 3,663,577 -0.66(-2.21%)
Sep 05, 2006 29.77 30.18 29.66 30.05 2,349,101 +0.19(+0.64%)
Sep 01, 2006 29.47 30.27 29.43 29.86 3,292,201 +0.45(+1.54%)
Aug 31, 2006 29.40 29.57 29.03 29.41 2,702,981 +0.13(+0.45%)
Aug 30, 2006 28.99 29.37 28.73 29.28 2,371,673 +0.17(+0.57%)
Aug 29, 2006 29.08 29.19 28.64 29.11 3,419,168 +0.09(+0.30%)
Aug 28, 2006 28.74 29.25 28.73 29.03 2,740,003 +0.24(+0.85%)
Aug 25, 2006 29.21 29.29 28.73 28.78 3,721,026 -0.46(-1.58%)
Aug 24, 2006 29.54 29.93 28.75 29.24 7,024,653 -1.01(-3.34%)
Aug 23, 2006 30.75 30.82 30.11 30.25 3,014,044 -0.51(-1.64%)
Aug 22, 2006 30.82 30.95 30.60 30.76 1,922,271 +0.00(+0.00%)
Aug 21, 2006 31.00 31.03 30.64 30.76 2,548,568 -0.31(-1.01%)
Aug 18, 2006 31.76 31.79 31.07 31.07 2,932,168 -0.58(-1.82%)
Aug 17, 2006 30.96 31.78 30.96 31.65 2,505,548 +0.47(+1.51%)
Aug 16, 2006 31.00 31.21 30.48 31.18 2,699,744 +0.38(+1.25%)
Aug 15, 2006 30.61 31.00 30.47 30.80 2,211,244 +0.44(+1.47%)
Aug 14, 2006 30.64 31.02 30.34 30.35 2,302,949 +0.06(+0.20%)
Aug 11, 2006 30.47 30.63 30.00 30.29 2,272,577 -0.24(-0.80%)
Aug 10, 2006 29.72 30.56 29.70 30.53 2,677,259 +0.75(+2.52%)
Aug 09, 2006 30.11 30.33 29.73 29.78 3,021,051 -0.17(-0.55%)
Aug 08, 2006 30.51 30.52 29.83 29.95 2,270,331 -0.38(-1.26%)
Aug 07, 2006 30.44 30.67 30.09 30.33 2,394,452 -0.03(-0.09%)
Aug 04, 2006 30.52 30.94 30.11 30.36 2,404,786 +0.08(+0.26%)
Aug 03, 2006 29.37 30.52 29.31 30.28 3,542,822 +0.85(+2.87%)
Aug 02, 2006 28.82 29.51 28.64 29.43 2,562,393 +0.47(+1.63%)
Aug 01, 2006 29.03 29.03 28.75 28.96 3,693,837 -0.23(-0.78%)
Jul 31, 2006 29.40 29.71 29.16 29.19 3,267,292 -0.26(-0.89%)
Jul 28, 2006 29.59 29.64 29.24 29.45 2,782,023 +0.17(+0.57%)
Jul 27, 2006 29.29 29.70 29.16 29.29 4,436,351 +0.05(+0.18%)
Jul 26, 2006 29.43 29.64 29.18 29.23 4,051,973 +0.09(+0.30%)
Jul 25, 2006 28.68 29.26 28.65 29.15 5,512,593 +0.37(+1.30%)
Jul 24, 2006 28.48 28.98 28.46 28.77 9,588,667 +0.33(+1.16%)
Jul 21, 2006 28.90 29.05 28.38 28.44 9,526,578 -0.24(-0.85%)
Jul 20, 2006 27.68 29.21 27.61 28.69 7,056,820 +0.90(+3.23%)
Jul 19, 2006 27.48 28.07 27.42 27.79 3,812,098 +0.35(+1.27%)
Jul 18, 2006 27.34 27.46 26.96 27.44 4,926,883 +0.04(+0.16%)
Jul 17, 2006 27.71 27.84 27.35 27.39 3,608,580 -0.28(-1.01%)
Jul 14, 2006 27.90 28.04 27.60 27.67 4,300,218 -0.42(-1.49%)
Jul 13, 2006 27.87 28.11 27.82 28.09 4,348,614 +0.01(+0.03%)
Jul 12, 2006 28.02 28.17 27.85 28.08 6,099,294 -0.16(-0.56%)
Jul 11, 2006 28.08 28.36 27.77 28.24 4,931,177 -0.05(-0.19%)
Jul 10, 2006 28.24 28.55 28.15 28.29 2,777,603 +0.09(+0.31%)
Jul 07, 2006 28.04 28.32 27.75 28.21 5,050,099 +0.03(+0.09%)
Jul 06, 2006 28.56 28.56 28.06 28.18 6,431,251 -0.42(-1.46%)
Jul 05, 2006 28.66 28.80 28.48 28.60 8,711,564 -0.45(-1.56%)
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.