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 (%)
Oct 29, 2010 37.83 38.38 37.68 38.28 2,048,922 +0.31(+0.83%)
Oct 28, 2010 38.23 38.29 37.56 37.96 2,004,629 -0.08(-0.21%)
Oct 27, 2010 38.01 38.08 37.29 38.04 2,605,659 -0.36(-0.93%)
Oct 25, 2010 38.62 39.00 38.34 38.40 1,649,383 +0.02(+0.05%)
Oct 22, 2010 38.40 38.75 38.02 38.38 1,711,033 +0.00(+0.00%)
Oct 21, 2010 38.15 38.71 37.96 38.38 2,834,693 +0.39(+1.03%)
Oct 20, 2010 37.44 38.19 37.32 37.99 2,388,825 +0.70(+1.87%)
Oct 19, 2010 37.58 37.91 36.97 37.29 2,708,006 -0.56(-1.47%)
Oct 18, 2010 38.01 38.16 37.49 37.85 2,507,839 -0.20(-0.53%)
Oct 15, 2010 38.08 38.08 37.36 38.05 3,350,479 +0.36(+0.95%)
Oct 14, 2010 37.83 38.01 37.40 37.69 2,212,372 -0.23(-0.60%)
Oct 13, 2010 37.93 38.22 37.55 37.92 2,257,793 +0.21(+0.56%)
Oct 12, 2010 37.53 37.88 37.19 37.71 2,408,299 -0.04(-0.12%)
Oct 11, 2010 37.40 38.03 37.38 37.75 2,046,041 +0.37(+1.00%)
Oct 08, 2010 37.47 37.86 37.12 37.38 3,755,947 -0.09(-0.23%)
Oct 07, 2010 37.70 37.82 37.09 37.47 3,283,233 -0.04(-0.12%)
Oct 06, 2010 37.78 37.89 37.25 37.51 3,338,766 -0.42(-1.10%)
Oct 05, 2010 38.08 38.42 37.78 37.93 3,303,754 +0.32(+0.86%)
Oct 04, 2010 37.63 38.12 37.19 37.60 2,360,544 -0.24(-0.62%)
Oct 01, 2010 38.27 38.33 37.58 37.84 2,691,397 -0.01(-0.02%)
Sep 30, 2010 38.35 38.51 37.47 37.85 3,121,766 -0.11(-0.30%)
Sep 29, 2010 38.15 38.35 37.74 37.96 2,543,502 -0.17(-0.43%)
Sep 28, 2010 37.92 38.43 37.44 38.13 3,653,166 +0.36(+0.95%)
Sep 27, 2010 37.90 38.15 37.67 37.77 3,277,436 -0.35(-0.91%)
Sep 24, 2010 38.12 38.15 37.58 38.12 4,220,881 +0.28(+0.74%)
Sep 23, 2010 37.90 38.45 37.55 37.84 10,085,063 +1.18(+3.21%)
Sep 22, 2010 36.79 37.18 36.33 36.66 6,902,909 +0.08(+0.21%)
Sep 21, 2010 36.81 36.86 36.33 36.58 4,320,315 +0.00(+0.00%)
Sep 20, 2010 36.10 36.89 35.97 36.58 4,117,402 +0.75(+2.09%)
Sep 17, 2010 36.39 36.39 35.74 35.83 6,418,896 -0.50(-1.37%)
Sep 15, 2010 35.98 36.35 35.69 36.33 2,861,799 +0.16(+0.45%)
Sep 14, 2010 35.87 36.75 35.82 36.17 5,171,096 +0.29(+0.81%)
Sep 13, 2010 35.29 35.89 35.22 35.88 3,343,172 +0.70(+1.98%)
Sep 10, 2010 34.41 35.36 34.33 35.18 3,312,488 +0.77(+2.23%)
Sep 09, 2010 34.53 34.74 34.27 34.41 3,327,438 +0.21(+0.61%)
Sep 08, 2010 33.90 34.37 33.79 34.20 4,525,854 +0.51(+1.50%)
Sep 07, 2010 33.80 33.94 33.42 33.70 2,959,007 -0.32(-0.95%)
Sep 03, 2010 33.93 34.50 33.59 34.02 3,105,147 +0.46(+1.38%)
Sep 02, 2010 32.46 33.61 32.40 33.56 3,612,143 +1.03(+3.17%)
Sep 01, 2010 31.83 32.65 31.55 32.53 3,074,897 +1.17(+3.72%)
Aug 31, 2010 31.21 31.74 31.00 31.36 3,931,340 +0.01(+0.03%)
Aug 30, 2010 32.17 32.31 31.34 31.35 3,302,567 -0.91(-2.81%)
Aug 27, 2010 32.19 32.35 31.28 32.26 4,398,997 +0.29(+0.90%)
Aug 26, 2010 32.74 32.82 31.92 31.97 3,021,036 -0.66(-2.03%)
Aug 25, 2010 31.88 32.82 31.75 32.63 3,915,781 +0.59(+1.85%)
Aug 24, 2010 33.08 33.12 32.00 32.04 5,336,426 -1.35(-4.05%)
Aug 23, 2010 33.65 33.87 32.85 33.39 3,970,703 -0.03(-0.10%)
Aug 20, 2010 33.53 33.55 32.79 33.43 3,609,879 -0.19(-0.57%)
Aug 19, 2010 33.99 34.42 33.25 33.62 5,156,594 -0.71(-2.08%)
Aug 18, 2010 32.97 34.42 32.77 34.33 6,708,502 +1.18(+3.55%)
Aug 17, 2010 32.65 33.59 32.46 33.16 2,785,440 +0.75(+2.31%)
Aug 16, 2010 32.17 32.63 32.07 32.41 2,402,298 +0.08(+0.24%)
Aug 13, 2010 32.52 32.69 32.28 32.33 2,107,876 -0.41(-1.25%)
Aug 12, 2010 32.13 32.93 32.09 32.74 2,479,429 +0.06(+0.19%)
Aug 11, 2010 33.09 33.22 32.36 32.68 3,975,522 -1.01(-3.00%)
Aug 10, 2010 33.83 34.02 33.10 33.69 5,087,594 -0.53(-1.55%)
Aug 09, 2010 34.13 34.44 34.03 34.22 3,899,628 +0.37(+1.08%)
Aug 06, 2010 33.36 33.95 33.14 33.86 2,798,626 +0.02(+0.05%)
Aug 05, 2010 33.88 33.96 33.49 33.84 2,577,328 -0.21(-0.61%)
Aug 04, 2010 33.63 34.18 33.60 34.05 3,719,928 +0.63(+1.88%)
Aug 03, 2010 34.06 34.07 33.04 33.42 2,575,585 -0.69(-2.02%)
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.