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 (%)
Feb 29, 2008 25.28 25.50 24.60 24.71 5,385,356 -0.92(-3.57%)
Feb 28, 2008 26.40 26.40 25.50 25.62 3,794,787 -0.99(-3.70%)
Feb 27, 2008 26.46 27.24 26.29 26.61 5,116,661 +0.07(+0.26%)
Feb 26, 2008 25.75 26.60 25.60 26.54 4,698,443 +0.90(+3.50%)
Feb 25, 2008 25.28 25.77 24.60 25.64 5,402,087 +0.40(+1.59%)
Feb 22, 2008 24.92 25.24 24.53 25.24 4,146,424 +0.57(+2.30%)
Feb 21, 2008 25.46 25.57 24.63 24.67 4,223,815 -0.74(-2.92%)
Feb 20, 2008 24.19 25.72 24.19 25.42 5,941,908 +0.97(+3.96%)
Feb 19, 2008 25.00 25.16 24.33 24.45 5,733,765 -1.05(-4.14%)
Feb 18, 2008 25.94 25.97 25.26 25.50 6,621,647 +0.00(+0.00%)
Feb 15, 2008 25.94 25.97 25.26 25.50 6,621,647 -0.58(-2.21%)
Feb 14, 2008 26.93 26.97 25.83 26.08 5,403,645 -0.79(-2.95%)
Feb 13, 2008 27.09 27.37 26.69 26.87 3,305,116 +0.09(+0.33%)
Feb 12, 2008 26.93 27.39 26.51 26.78 7,428,884 +0.15(+0.56%)
Feb 11, 2008 26.16 26.72 25.73 26.64 3,936,853 +0.58(+2.24%)
Feb 08, 2008 26.39 26.66 25.62 26.05 4,067,120 -0.44(-1.68%)
Feb 07, 2008 25.28 26.74 25.28 26.50 7,970,860 +1.18(+4.65%)
Feb 06, 2008 25.99 26.79 25.27 25.32 5,623,447 -0.46(-1.79%)
Feb 05, 2008 26.24 26.74 25.67 25.78 5,950,346 -1.02(-3.81%)
Feb 04, 2008 28.25 28.25 26.71 26.80 6,016,168 -1.43(-5.06%)
Feb 01, 2008 28.03 28.42 27.65 28.23 7,069,177 +0.16(+0.56%)
Jan 31, 2008 26.58 28.63 26.21 28.07 8,314,516 +1.12(+4.14%)
Jan 30, 2008 27.17 27.67 26.83 26.96 6,464,457 -0.27(-0.99%)
Jan 29, 2008 26.91 27.29 26.20 27.23 5,240,381 +0.51(+1.89%)
Jan 28, 2008 25.38 26.76 25.16 26.72 5,733,504 +1.12(+4.39%)
Jan 25, 2008 27.06 27.28 25.41 25.60 6,396,567 -1.19(-4.43%)
Jan 24, 2008 27.43 27.61 26.13 26.78 8,836,928 -0.44(-1.60%)
Jan 23, 2008 24.81 27.43 24.80 27.22 10,963,573 +1.71(+6.70%)
Jan 22, 2008 22.75 26.13 22.75 25.51 16,825,592 +1.93(+8.17%)
Jan 21, 2008 23.93 24.21 23.24 23.58 9,575,253 +0.00(+0.00%)
Jan 18, 2008 23.93 24.21 23.24 23.58 9,575,253 +0.17(+0.71%)
Jan 17, 2008 23.69 24.08 23.22 23.42 7,276,550 +0.01(+0.04%)
Jan 16, 2008 22.58 23.83 22.58 23.41 8,040,451 +0.91(+4.03%)
Jan 15, 2008 22.65 22.76 22.04 22.50 7,709,381 -0.74(-3.19%)
Jan 14, 2008 23.26 23.53 22.77 23.24 6,658,476 +0.45(+1.99%)
Jan 11, 2008 23.06 23.22 22.51 22.79 6,774,447 -0.44(-1.88%)
Jan 10, 2008 22.69 23.55 22.45 23.23 7,797,836 +0.34(+1.49%)
Jan 09, 2008 22.77 22.91 22.29 22.89 6,975,495 +0.23(+1.00%)
Jan 08, 2008 22.97 23.48 22.64 22.66 9,714,370 -0.31(-1.33%)
Jan 07, 2008 23.18 23.24 22.55 22.97 8,946,146 +0.13(+0.57%)
Jan 04, 2008 21.90 23.14 21.35 22.83 21,683,460 -1.05(-4.42%)
Jan 03, 2008 24.37 24.81 23.60 23.89 9,934,414 -0.84(-3.39%)
Jan 02, 2008 25.52 25.66 24.41 24.73 7,457,601 -0.90(-3.50%)
Jan 01, 2008 25.07 25.73 25.07 25.62 5,568,486 +0.00(+0.00%)
Dec 31, 2007 25.07 25.73 25.07 25.62 5,549,774 +0.24(+0.96%)
Dec 28, 2007 25.39 25.50 25.11 25.38 3,964,529 +0.06(+0.24%)
Dec 27, 2007 25.39 25.69 25.13 25.32 4,438,706 -0.34(-1.33%)
Dec 26, 2007 26.26 26.26 25.42 25.66 2,785,938 -0.46(-1.77%)
Dec 24, 2007 25.69 26.24 25.55 26.12 3,138,012 +0.71(+2.78%)
Dec 21, 2007 25.75 25.81 25.34 25.42 5,982,298 +0.01(+0.03%)
Dec 20, 2007 25.76 25.80 24.38 25.41 4,494,430 -0.20(-0.78%)
Dec 19, 2007 26.04 26.25 25.54 25.61 4,136,994 -0.52(-2.00%)
Dec 18, 2007 25.76 26.20 25.60 26.13 4,278,170 +0.53(+2.08%)
Dec 17, 2007 25.60 26.10 25.44 25.60 4,909,830 -0.13(-0.51%)
Dec 14, 2007 26.13 26.28 25.67 25.73 3,350,537 -0.74(-2.80%)
Dec 13, 2007 26.41 26.78 26.16 26.47 3,792,386 -0.03(-0.13%)
Dec 12, 2007 27.49 27.70 26.16 26.51 6,384,853 -0.39(-1.46%)
Dec 11, 2007 28.48 28.55 26.78 26.90 6,266,302 -1.64(-5.74%)
Dec 10, 2007 28.23 28.57 27.94 28.54 2,401,763 +0.34(+1.21%)
Dec 07, 2007 27.98 28.28 27.86 28.20 2,696,985 +0.13(+0.47%)
Dec 06, 2007 27.78 28.16 27.51 28.07 2,675,112 +0.17(+0.63%)
Dec 05, 2007 27.68 27.94 27.36 27.89 3,670,489 +0.58(+2.11%)
Dec 04, 2007 27.00 27.41 26.29 27.32 3,186,892 +0.02(+0.06%)
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.