Bed Bath & Beyond (NQ: BBBY )

3.080 -0.250 (-7.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 27.07 27.20 26.51 26.81 5,609,783 -0.34(-1.25%)
Jun 29, 2009 27.03 27.36 26.66 27.15 4,552,559 +0.10(+0.35%)
Jun 26, 2009 27.05 27.45 26.90 27.05 7,753,722 -0.04(-0.16%)
Jun 25, 2009 27.34 27.45 26.14 27.10 21,511,894 +2.35(+9.48%)
Jun 24, 2009 24.26 24.89 23.99 24.75 7,811,136 +0.57(+2.34%)
Jun 23, 2009 24.80 25.16 24.12 24.19 7,734,626 -0.62(-2.50%)
Jun 22, 2009 24.67 25.21 24.57 24.81 6,540,184 -0.07(-0.28%)
Jun 19, 2009 24.64 25.10 24.39 24.88 7,973,328 +0.62(+2.55%)
Jun 18, 2009 24.55 24.74 24.14 24.26 3,873,268 -0.16(-0.64%)
Jun 17, 2009 23.92 25.04 23.81 24.41 7,627,789 +0.58(+2.41%)
Jun 16, 2009 24.69 24.99 23.78 23.84 5,684,236 -0.83(-3.36%)
Jun 15, 2009 24.39 24.74 24.07 24.67 5,555,103 -0.06(-0.25%)
Jun 12, 2009 24.13 24.77 23.74 24.73 5,927,185 +0.37(+1.54%)
Jun 11, 2009 25.55 25.69 24.28 24.35 6,685,571 -1.14(-4.48%)
Jun 10, 2009 25.89 26.24 25.11 25.49 6,095,795 -0.44(-1.68%)
Jun 09, 2009 25.61 26.02 25.35 25.93 3,566,672 +0.48(+1.88%)
Jun 08, 2009 25.25 25.77 24.71 25.45 5,110,079 -0.01(-0.03%)
Jun 05, 2009 25.99 26.14 25.09 25.46 4,175,057 -0.38(-1.48%)
Jun 04, 2009 26.33 26.42 25.24 25.84 4,843,084 -0.42(-1.59%)
Jun 03, 2009 26.61 26.67 26.08 26.26 4,445,212 -0.40(-1.50%)
Jun 02, 2009 26.05 26.86 25.90 26.66 4,972,984 +0.52(+2.00%)
Jun 01, 2009 24.86 26.36 24.76 26.14 7,451,113 +1.63(+6.65%)
May 29, 2009 24.30 24.61 24.01 24.51 5,911,981 +0.21(+0.86%)
May 28, 2009 24.91 24.91 23.62 24.30 4,567,396 +0.01(+0.04%)
May 27, 2009 24.77 25.37 24.19 24.29 4,988,465 -0.39(-1.59%)
May 26, 2009 23.37 24.96 23.03 24.68 5,258,112 +1.05(+4.43%)
May 22, 2009 23.71 24.06 23.23 23.64 3,792,096 +0.02(+0.07%)
May 21, 2009 24.55 24.77 23.40 23.62 8,970,468 -1.16(-4.68%)
May 20, 2009 25.69 26.24 24.62 24.78 4,672,355 -0.78(-3.07%)
May 19, 2009 25.34 25.94 25.01 25.56 4,541,796 +0.03(+0.10%)
May 18, 2009 24.60 25.61 24.52 25.54 5,324,573 +1.27(+5.25%)
May 15, 2009 24.04 24.73 23.85 24.26 4,941,090 +0.09(+0.36%)
May 14, 2009 23.63 24.58 23.52 24.18 4,735,838 +0.69(+2.93%)
May 13, 2009 24.36 24.60 23.46 23.49 6,036,823 -1.18(-4.77%)
May 12, 2009 24.80 25.03 24.15 24.67 4,230,695 -0.17(-0.70%)
May 11, 2009 24.41 25.29 24.11 24.84 5,195,256 -0.01(-0.04%)
May 08, 2009 25.41 25.41 24.35 24.85 4,630,328 +0.05(+0.21%)
May 07, 2009 25.67 26.19 24.56 24.80 6,805,695 -0.83(-3.23%)
May 06, 2009 26.30 26.58 25.01 25.62 6,357,942 -0.61(-2.33%)
May 05, 2009 25.75 26.39 25.75 26.24 4,079,504 +0.12(+0.47%)
May 04, 2009 25.71 26.22 25.46 26.11 6,344,985 +0.57(+2.22%)
May 01, 2009 26.62 26.82 25.32 25.55 5,768,165 -0.98(-3.68%)
Apr 30, 2009 26.28 27.28 26.04 26.52 6,894,702 +0.49(+1.88%)
Apr 29, 2009 26.90 26.90 25.83 26.03 4,788,658 -0.33(-1.26%)
Apr 28, 2009 25.64 26.98 25.64 26.37 4,653,519 +0.44(+1.68%)
Apr 27, 2009 26.07 26.89 25.78 25.93 5,294,072 -0.54(-2.04%)
Apr 24, 2009 26.57 26.92 26.10 26.47 5,764,913 +0.02(+0.07%)
Apr 23, 2009 27.12 27.20 25.85 26.45 6,276,197 -0.63(-2.32%)
Apr 22, 2009 26.59 27.99 26.31 27.08 8,115,097 +0.10(+0.36%)
Apr 21, 2009 25.62 27.01 25.62 26.98 8,270,670 +1.10(+4.24%)
Apr 20, 2009 26.75 26.77 25.74 25.89 9,029,202 -1.46(-5.36%)
Apr 17, 2009 27.03 27.82 26.52 27.35 7,741,103 +0.33(+1.23%)
Apr 16, 2009 27.02 27.30 26.33 27.02 5,516,255 +0.44(+1.67%)
Apr 15, 2009 26.26 26.87 26.10 26.58 7,205,736 +0.09(+0.33%)
Apr 14, 2009 26.65 26.98 26.31 26.49 10,301,262 -0.97(-3.52%)
Apr 13, 2009 26.78 27.73 26.71 27.46 7,644,900 +0.35(+1.29%)
Apr 09, 2009 27.03 27.50 26.68 27.11 17,593,194 -0.53(-1.92%)
Apr 08, 2009 25.35 27.64 25.28 27.64 44,846,932 +5.40(+24.26%)
Apr 07, 2009 22.99 23.00 22.18 22.24 7,727,976 -0.75(-3.26%)
Apr 06, 2009 23.88 23.97 22.84 22.99 8,105,447 -1.09(-4.53%)
Apr 03, 2009 23.10 24.19 22.89 24.08 8,769,623 +0.85(+3.64%)
Apr 02, 2009 22.08 23.67 22.04 23.24 13,507,648 +1.46(+6.69%)
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.