Bed Bath & Beyond (NQ: BBBY )

28.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 43.99 44.17 42.97 43.41 2,721,830 -0.13(-0.30%)
Sep 29, 2010 43.76 43.98 43.29 43.54 2,217,649 -0.19(-0.43%)
Sep 28, 2010 43.49 44.08 42.94 43.73 3,185,151 +0.41(+0.95%)
Sep 27, 2010 43.47 43.76 43.21 43.32 2,857,557 -0.40(-0.91%)
Sep 24, 2010 43.72 43.75 43.10 43.72 3,680,135 +0.32(+0.74%)
Sep 23, 2010 43.47 44.10 43.07 43.40 8,793,044 +1.35(+3.21%)
Sep 22, 2010 42.20 42.64 41.67 42.05 6,018,563 +0.09(+0.21%)
Sep 21, 2010 42.22 42.28 41.67 41.96 3,766,830 +0.00(+0.00%)
Sep 20, 2010 41.41 42.31 41.26 41.96 3,589,913 +0.86(+2.09%)
Sep 17, 2010 41.74 41.74 40.99 41.10 5,596,558 -0.57(-1.37%)
Sep 15, 2010 41.27 41.69 40.93 41.67 2,495,168 +0.18(+0.45%)
Sep 14, 2010 41.14 42.15 41.08 41.49 4,508,616 +0.33(+0.81%)
Sep 13, 2010 40.48 41.16 40.39 41.15 2,914,871 +0.80(+1.98%)
Sep 10, 2010 39.47 40.56 39.38 40.35 2,888,118 +0.88(+2.23%)
Sep 09, 2010 39.60 39.85 39.31 39.47 2,901,153 +0.24(+0.61%)
Sep 08, 2010 38.88 39.42 38.75 39.23 3,946,037 +0.58(+1.50%)
Sep 07, 2010 38.77 38.93 38.33 38.65 2,579,923 -0.37(-0.95%)
Sep 03, 2010 38.92 39.57 38.52 39.02 2,707,340 +0.53(+1.38%)
Sep 02, 2010 37.23 38.55 37.17 38.49 3,149,384 +1.18(+3.17%)
Sep 01, 2010 36.51 37.45 36.19 37.31 2,680,966 +1.34(+3.72%)
Aug 31, 2010 35.80 36.40 35.55 35.97 3,427,688 +0.01(+0.03%)
Aug 30, 2010 36.90 37.06 35.95 35.96 2,879,468 -1.04(-2.81%)
Aug 27, 2010 36.92 37.10 35.88 37.00 3,835,432 +0.33(+0.90%)
Aug 26, 2010 37.55 37.64 36.60 36.67 2,634,005 -0.76(-2.03%)
Aug 25, 2010 36.57 37.64 36.42 37.43 3,414,122 +0.68(+1.85%)
Aug 24, 2010 37.94 37.99 36.70 36.75 4,652,765 -1.55(-4.05%)
Aug 23, 2010 38.60 38.85 37.68 38.30 3,462,008 -0.04(-0.10%)
Aug 20, 2010 38.46 38.48 37.61 38.34 3,147,410 -0.22(-0.57%)
Aug 19, 2010 38.99 39.48 38.13 38.56 4,495,972 -0.82(-2.08%)
Aug 18, 2010 37.81 39.48 37.59 39.38 5,849,062 +1.35(+3.55%)
Aug 17, 2010 37.45 38.53 37.23 38.03 2,428,592 +0.86(+2.31%)
Aug 16, 2010 36.90 37.42 36.78 37.17 2,094,535 +0.09(+0.24%)
Aug 13, 2010 37.30 37.49 37.02 37.08 1,837,832 -0.47(-1.25%)
Aug 12, 2010 36.85 37.77 36.80 37.55 2,161,784 +0.07(+0.19%)
Aug 11, 2010 37.95 38.10 37.11 37.48 3,466,210 -1.16(-3.00%)
Aug 10, 2010 38.80 39.02 37.96 38.64 4,435,812 -0.61(-1.55%)
Aug 09, 2010 39.15 39.50 39.03 39.25 3,400,039 +0.42(+1.08%)
Aug 06, 2010 38.26 38.94 38.01 38.83 2,440,088 +0.02(+0.05%)
Aug 05, 2010 38.86 38.95 38.41 38.81 2,247,141 -0.24(-0.61%)
Aug 04, 2010 38.57 39.20 38.54 39.05 3,243,360 +0.72(+1.88%)
Aug 03, 2010 39.07 39.08 37.90 38.33 2,245,622 -0.79(-2.02%)
Aug 02, 2010 38.67 39.32 38.04 39.12 3,047,825 +1.24(+3.27%)
Jul 30, 2010 36.82 38.05 36.82 37.88 2,512,447 +0.55(+1.47%)
Jul 29, 2010 38.16 38.54 36.70 37.33 4,144,429 -0.65(-1.71%)
Jul 28, 2010 38.00 38.69 37.85 37.98 2,999,657 +0.00(+0.00%)
Jul 27, 2010 39.64 39.81 37.77 37.98 5,311,799 -1.59(-4.02%)
Jul 26, 2010 38.65 39.60 38.48 39.57 2,257,585 +0.85(+2.20%)
Jul 23, 2010 38.14 38.80 37.91 38.72 3,058,991 +0.45(+1.18%)
Jul 22, 2010 37.25 38.65 37.25 38.27 3,179,465 +1.36(+3.68%)
Jul 21, 2010 37.67 37.74 36.77 36.91 3,457,657 -0.71(-1.89%)
Jul 20, 2010 36.08 37.65 35.95 37.62 4,999,286 +0.88(+2.40%)
Jul 19, 2010 36.18 36.89 35.98 36.74 2,436,833 +0.70(+1.94%)
Jul 16, 2010 37.57 37.88 35.97 36.04 3,800,484 -1.78(-4.71%)
Jul 15, 2010 36.96 37.93 36.72 37.82 3,610,540 +0.53(+1.42%)
Jul 14, 2010 38.24 38.35 37.12 37.29 4,955,754 -1.04(-2.71%)
Jul 13, 2010 37.49 38.54 37.38 38.33 3,310,007 +1.21(+3.26%)
Jul 12, 2010 37.37 37.63 36.77 37.12 2,466,871 -0.33(-0.88%)
Jul 09, 2010 37.13 37.65 36.87 37.45 2,534,590 +0.41(+1.11%)
Jul 08, 2010 37.47 37.47 36.39 37.04 3,868,863 -0.16(-0.43%)
Jul 07, 2010 36.05 37.28 35.91 37.20 3,011,863 +1.19(+3.30%)
Jul 06, 2010 36.87 37.57 35.73 36.01 3,661,831 -0.18(-0.50%)
Jul 02, 2010 37.00 37.00 35.94 36.19 3,771,071 -0.52(-1.42%)
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.