Bed Bath & Beyond (NQ: BBBY )

2.520 -0.720 (-22.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 33.72 34.28 33.17 34.11 3,495,661 +1.08(+3.27%)
Jul 30, 2010 32.10 33.18 32.10 33.03 2,881,617 +0.48(+1.47%)
Jul 29, 2010 33.27 33.60 32.00 32.55 4,753,397 -0.57(-1.71%)
Jul 28, 2010 33.13 33.73 33.00 33.11 3,440,416 +0.00(+0.00%)
Jul 27, 2010 34.56 34.71 32.93 33.11 6,092,296 -1.39(-4.02%)
Jul 26, 2010 33.70 34.53 33.55 34.50 2,589,306 +0.74(+2.20%)
Jul 23, 2010 33.25 33.83 33.05 33.76 3,508,468 +0.39(+1.18%)
Jul 22, 2010 32.48 33.70 32.48 33.37 3,646,644 +1.19(+3.68%)
Jul 21, 2010 32.84 32.91 32.06 32.18 3,965,713 -0.62(-1.89%)
Jul 20, 2010 31.46 32.83 31.34 32.80 5,733,863 +0.77(+2.40%)
Jul 19, 2010 31.54 32.16 31.37 32.03 2,794,892 +0.61(+1.94%)
Jul 16, 2010 32.76 33.03 31.36 31.42 4,358,914 -1.55(-4.71%)
Jul 15, 2010 32.23 33.07 32.02 32.97 4,141,060 +0.46(+1.42%)
Jul 14, 2010 33.34 33.44 32.36 32.51 5,683,935 -0.91(-2.71%)
Jul 13, 2010 32.69 33.60 32.59 33.42 3,796,367 +1.05(+3.26%)
Jul 12, 2010 32.58 32.81 32.06 32.36 2,829,344 -0.29(-0.88%)
Jul 09, 2010 32.37 32.83 32.15 32.65 2,907,013 +0.36(+1.11%)
Jul 08, 2010 32.67 32.67 31.73 32.29 4,437,340 -0.14(-0.43%)
Jul 07, 2010 31.43 32.50 31.31 32.43 3,454,415 +1.04(+3.30%)
Jul 06, 2010 32.15 32.76 31.15 31.40 4,199,887 -0.16(-0.50%)
Jul 02, 2010 32.26 32.26 31.34 31.55 4,325,179 -0.45(-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.