Bed Bath & Beyond (NQ: BBBY )

27.68 USD +0.30 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 40.57 40.83 39.87 39.89 3,557,969 -0.71(-1.75%)
Feb 27, 2007 41.35 41.54 40.10 40.60 4,399,786 -1.85(-4.36%)
Feb 26, 2007 42.72 42.81 42.12 42.45 1,310,239 -0.12(-0.28%)
Feb 23, 2007 43.13 43.32 42.39 42.57 1,609,059 -0.45(-1.05%)
Feb 22, 2007 42.78 43.02 42.57 43.02 1,350,122 +0.37(+0.87%)
Feb 21, 2007 42.78 42.83 42.48 42.65 1,781,120 -0.33(-0.77%)
Feb 20, 2007 42.45 43.06 42.16 42.98 1,715,110 +0.38(+0.89%)
Feb 16, 2007 42.89 43.05 42.50 42.60 1,960,892 -0.40(-0.93%)
Feb 15, 2007 42.69 43.08 42.50 43.00 1,827,219 +0.04(+0.09%)
Feb 14, 2007 42.24 43.00 41.91 42.96 2,569,887 +0.77(+1.83%)
Feb 13, 2007 41.83 42.31 41.79 42.19 1,490,410 +0.32(+0.76%)
Feb 12, 2007 41.81 41.95 41.50 41.87 1,435,018 +0.01(+0.02%)
Feb 09, 2007 42.30 42.30 41.65 41.86 2,167,677 -0.35(-0.83%)
Feb 08, 2007 41.84 42.32 41.84 42.21 1,568,683 +0.28(+0.67%)
Feb 07, 2007 41.87 42.34 41.46 41.93 1,992,141 +0.01(+0.02%)
Feb 06, 2007 41.52 42.00 41.19 41.92 2,072,908 +0.64(+1.55%)
Feb 05, 2007 41.73 41.99 41.21 41.28 1,798,536 -0.54(-1.29%)
Feb 02, 2007 41.88 42.06 41.55 41.82 1,549,863 -0.09(-0.21%)
Feb 01, 2007 42.13 42.54 41.75 41.91 2,600,616 -0.28(-0.66%)
Jan 31, 2007 41.17 42.33 40.93 42.19 2,748,531 +1.15(+2.80%)
Jan 30, 2007 41.34 41.40 40.93 41.04 1,613,605 -0.16(-0.39%)
Jan 29, 2007 40.45 41.44 40.34 41.20 2,391,465 +0.50(+1.23%)
Jan 26, 2007 40.97 41.09 40.45 40.70 2,363,637 -0.13(-0.32%)
Jan 25, 2007 41.25 41.35 40.68 40.83 2,443,401 -0.71(-1.71%)
Jan 24, 2007 41.33 41.61 41.16 41.54 1,797,662 +0.34(+0.83%)
Jan 23, 2007 41.47 41.61 41.03 41.20 2,359,478 -0.26(-0.63%)
Jan 22, 2007 41.82 41.91 41.11 41.46 2,380,002 -0.47(-1.12%)
Jan 19, 2007 42.16 42.28 41.82 41.93 2,700,050 -0.23(-0.55%)
Jan 18, 2007 41.96 42.38 41.87 42.16 2,969,565 +0.15(+0.36%)
Jan 17, 2007 41.99 42.16 41.80 42.01 2,954,045 +0.03(+0.07%)
Jan 16, 2007 41.76 42.00 41.54 41.98 2,011,245 +0.39(+0.94%)
Jan 12, 2007 41.08 41.67 41.00 41.59 3,136,185 +0.43(+1.04%)
Jan 11, 2007 40.52 41.32 40.43 41.16 4,237,945 +0.87(+2.16%)
Jan 10, 2007 40.05 40.31 39.82 40.29 2,110,506 +0.24(+0.60%)
Jan 09, 2007 39.62 40.33 39.62 40.05 3,804,204 +0.34(+0.86%)
Jan 08, 2007 39.95 40.10 39.40 39.71 5,415,102 +0.84(+2.16%)
Jan 05, 2007 38.82 38.97 38.68 38.87 3,051,941 +0.09(+0.23%)
Jan 04, 2007 38.22 38.97 37.94 38.78 4,303,784 +0.49(+1.28%)
Jan 03, 2007 38.37 38.64 37.79 38.29 4,895,342 +0.19(+0.50%)
Dec 29, 2006 37.93 38.46 37.93 38.10 2,287,381 -0.02(-0.05%)
Dec 28, 2006 38.08 38.35 38.01 38.12 2,411,060 -0.13(-0.34%)
Dec 27, 2006 38.59 38.70 38.24 38.25 3,612,948 +0.01(+0.03%)
Dec 26, 2006 38.00 38.38 37.85 38.24 2,356,612 +0.20(+0.53%)
Dec 22, 2006 38.46 38.63 37.82 38.04 5,637,710 -0.50(-1.30%)
Dec 21, 2006 38.65 38.99 37.82 38.54 10,389,131 -1.39(-3.48%)
Dec 20, 2006 40.21 40.71 39.90 39.93 2,944,095 -0.33(-0.82%)
Dec 19, 2006 40.48 40.50 39.83 40.26 2,810,641 -0.39(-0.96%)
Dec 18, 2006 40.71 41.02 40.38 40.65 1,843,434 -0.03(-0.07%)
Dec 15, 2006 41.27 41.72 40.55 40.68 3,621,683 -0.38(-0.93%)
Dec 14, 2006 41.00 41.63 40.90 41.06 2,908,858 +0.18(+0.44%)
Dec 13, 2006 40.15 40.90 40.00 40.88 3,473,387 +0.81(+2.02%)
Dec 12, 2006 39.82 40.13 39.56 40.07 2,120,739 +0.39(+0.98%)
Dec 11, 2006 39.72 40.14 39.51 39.68 1,636,448 -0.23(-0.58%)
Dec 08, 2006 38.97 40.04 38.82 39.91 2,463,387 +0.71(+1.81%)
Dec 07, 2006 39.67 40.06 39.06 39.20 1,675,312 -0.45(-1.13%)
Dec 06, 2006 39.70 39.85 39.49 39.65 2,109,160 +0.05(+0.13%)
Dec 05, 2006 39.58 39.72 39.18 39.60 2,398,242 +0.31(+0.79%)
Dec 04, 2006 39.15 39.75 38.96 39.29 3,441,028 +0.34(+0.87%)
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.