Bed Bath & Beyond (NQ: BBBY )

14.72 USD +0.73 (+5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 30.14 31.29 29.87 30.42 6,011,407 +0.56(+1.88%)
Apr 29, 2009 30.85 30.85 29.62 29.86 4,175,173 -0.38(-1.26%)
Apr 28, 2009 29.41 30.95 29.41 30.24 4,057,347 +0.50(+1.68%)
Apr 27, 2009 29.90 30.84 29.57 29.74 4,615,837 -0.62(-2.04%)
Apr 24, 2009 30.47 30.87 29.94 30.36 5,026,358 +0.02(+0.07%)
Apr 23, 2009 31.11 31.20 29.65 30.34 5,472,140 -0.72(-2.32%)
Apr 22, 2009 30.50 32.10 30.18 31.06 7,075,455 +0.11(+0.36%)
Apr 21, 2009 29.39 30.98 29.38 30.95 7,211,097 +1.26(+4.24%)
Apr 20, 2009 30.68 30.70 29.52 29.69 7,872,452 -1.68(-5.36%)
Apr 17, 2009 31.00 31.91 30.42 31.37 6,749,374 +0.38(+1.23%)
Apr 16, 2009 30.99 31.31 30.20 30.99 4,809,556 +0.51(+1.67%)
Apr 15, 2009 30.12 30.82 29.94 30.48 6,282,594 +0.10(+0.33%)
Apr 14, 2009 30.57 30.95 30.18 30.38 8,981,545 -1.11(-3.52%)
Apr 13, 2009 30.71 31.80 30.63 31.49 6,665,496 +0.40(+1.29%)
Apr 09, 2009 31.00 31.54 30.60 31.09 15,339,293 -0.61(-1.92%)
Apr 08, 2009 29.08 31.70 29.00 31.70 39,101,498 +6.19(+24.26%)
Apr 07, 2009 26.37 26.38 25.44 25.51 6,737,929 -0.86(-3.26%)
Apr 06, 2009 27.39 27.49 26.20 26.37 7,067,041 -1.25(-4.53%)
Apr 03, 2009 26.49 27.74 26.25 27.62 7,646,128 +0.97(+3.64%)
Apr 02, 2009 25.33 27.15 25.28 26.65 11,777,154 +1.67(+6.69%)
Apr 01, 2009 24.40 25.27 23.98 24.98 5,892,241 +0.23(+0.93%)
Mar 31, 2009 24.92 25.11 24.07 24.75 4,986,718 +0.35(+1.43%)
Mar 30, 2009 24.74 24.75 23.83 24.40 5,602,289 -1.75(-6.69%)
Mar 26, 2009 25.25 26.99 25.25 26.15 10,098,525 +1.24(+4.98%)
Mar 25, 2009 23.77 25.45 23.77 24.91 7,829,225 +0.75(+3.10%)
Mar 24, 2009 24.20 24.90 23.91 24.16 3,687,559 -0.25(-1.02%)
Mar 23, 2009 23.73 24.42 23.20 24.41 4,781,741 +1.23(+5.31%)
Mar 20, 2009 23.87 23.98 22.92 23.18 4,992,065 -0.46(-1.95%)
Mar 19, 2009 23.63 24.14 23.36 23.64 3,884,507 -0.02(-0.08%)
Mar 18, 2009 22.74 24.00 22.55 23.66 4,919,403 +0.65(+2.82%)
Mar 17, 2009 22.07 23.01 21.81 23.01 4,561,970 +1.15(+5.26%)
Mar 16, 2009 22.93 22.99 21.83 21.86 4,046,663 -1.07(-4.67%)
Mar 13, 2009 22.67 23.09 22.30 22.93 3,967,948 +0.30(+1.33%)
Mar 12, 2009 21.95 22.70 21.66 22.63 5,662,505 +0.46(+2.07%)
Mar 11, 2009 21.58 22.48 21.37 22.17 6,769,895 +0.88(+4.13%)
Mar 10, 2009 20.24 21.42 20.10 21.29 7,192,852 +1.47(+7.42%)
Mar 09, 2009 19.39 20.31 19.22 19.82 4,827,866 +0.30(+1.54%)
Mar 06, 2009 19.86 20.38 19.11 19.52 6,018,019 -0.56(-2.79%)
Mar 05, 2009 20.27 20.53 19.79 20.08 5,236,949 -0.59(-2.85%)
Mar 04, 2009 20.08 20.93 19.90 20.67 4,544,442 +0.21(+1.03%)
Mar 02, 2009 20.64 21.40 20.43 20.46 5,275,712 -0.84(-3.94%)
Feb 27, 2009 20.90 21.83 20.55 21.30 5,286,622 +0.23(+1.09%)
Feb 26, 2009 21.42 21.93 21.02 21.07 6,132,369 -0.32(-1.50%)
Feb 25, 2009 21.39 21.87 20.86 21.39 6,019,754 -0.13(-0.60%)
Feb 24, 2009 20.72 21.63 20.57 21.52 5,921,044 +0.91(+4.42%)
Feb 23, 2009 20.98 21.31 20.54 20.61 4,651,732 -0.50(-2.37%)
Feb 20, 2009 21.15 21.34 20.55 21.11 7,678,349 -0.15(-0.71%)
Feb 19, 2009 21.48 22.11 21.26 21.26 5,433,135 -0.03(-0.14%)
Feb 18, 2009 21.21 21.76 21.01 21.29 6,377,048 +0.13(+0.61%)
Feb 17, 2009 21.34 21.53 21.11 21.16 5,493,990 -0.85(-3.86%)
Feb 13, 2009 22.30 22.52 21.88 22.01 5,201,319 -0.40(-1.78%)
Feb 12, 2009 21.67 22.43 21.50 22.41 7,782,152 -0.02(-0.09%)
Feb 11, 2009 23.19 23.19 22.20 22.43 4,526,230 -0.10(-0.44%)
Feb 10, 2009 23.96 24.23 22.49 22.53 7,241,857 -1.56(-6.48%)
Feb 09, 2009 23.94 24.25 23.37 24.09 4,105,636 +0.09(+0.37%)
Feb 06, 2009 23.56 24.52 23.50 24.00 5,831,011 +0.30(+1.27%)
Feb 05, 2009 22.91 23.90 22.85 23.70 5,111,356 +0.57(+2.46%)
Feb 04, 2009 23.52 23.90 22.95 23.13 6,307,184 -0.71(-2.98%)
Feb 03, 2009 22.68 23.90 22.31 23.84 6,657,972 +1.31(+5.81%)
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.