Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 42.38 42.63 41.84 41.85 3,249,903 -0.52(-1.23%)
Jan 28, 2011 44.16 44.35 42.30 42.37 3,163,600 -1.78(-4.03%)
Jan 27, 2011 43.19 44.29 43.10 44.15 3,643,274 +0.98(+2.26%)
Jan 26, 2011 43.04 43.39 42.60 43.18 2,525,337 +0.18(+0.43%)
Jan 25, 2011 42.27 43.00 42.15 42.99 4,141,377 +0.46(+1.09%)
Jan 24, 2011 42.11 42.77 41.89 42.53 1,889,363 +0.58(+1.39%)
Jan 21, 2011 42.37 42.57 41.79 41.95 3,336,569 +0.10(+0.25%)
Jan 20, 2011 41.96 42.65 41.43 41.84 4,278,689 -0.36(-0.85%)
Jan 19, 2011 42.95 42.98 42.09 42.20 4,388,755 -0.92(-2.14%)
Jan 18, 2011 43.16 43.73 42.91 43.12 2,052,667 -0.04(-0.10%)
Jan 14, 2011 42.84 43.29 42.83 43.17 1,661,120 +0.24(+0.55%)
Jan 13, 2011 43.08 43.14 42.53 42.93 2,115,383 -0.20(-0.46%)
Jan 12, 2011 43.16 43.31 42.84 43.13 1,737,482 +0.21(+0.49%)
Jan 11, 2011 42.64 43.08 42.54 42.92 2,486,056 +0.42(+0.98%)
Jan 10, 2011 42.12 42.70 41.98 42.50 2,545,072 +0.10(+0.25%)
Jan 07, 2011 42.74 42.96 42.05 42.40 2,641,087 -0.18(-0.43%)
Jan 06, 2011 42.64 42.71 42.11 42.58 3,176,726 -0.16(-0.37%)
Jan 05, 2011 42.51 42.85 42.26 42.74 2,195,071 +0.05(+0.12%)
Jan 04, 2011 43.20 43.29 42.35 42.69 2,560,690 -0.56(-1.29%)
Jan 03, 2011 43.20 44.03 43.18 43.25 3,918,873 +0.39(+0.92%)
Dec 31, 2010 43.01 43.12 42.62 42.85 1,071,235 -0.23(-0.53%)
Dec 30, 2010 43.20 43.35 42.89 43.08 1,285,832 -0.16(-0.36%)
Dec 29, 2010 43.21 43.79 43.21 43.24 1,417,259 +0.02(+0.04%)
Dec 28, 2010 43.42 43.52 42.96 43.22 1,555,175 -0.10(-0.24%)
Dec 27, 2010 43.37 43.41 42.66 43.32 2,417,585 -0.36(-0.82%)
Dec 23, 2010 43.62 44.42 43.49 43.68 9,107,577 +2.12(+5.10%)
Dec 22, 2010 41.47 42.04 41.46 41.56 4,020,667 +0.10(+0.25%)
Dec 21, 2010 41.89 41.91 41.24 41.46 3,156,092 -0.29(-0.69%)
Dec 20, 2010 41.82 42.00 41.29 41.75 2,750,783 +0.14(+0.34%)
Dec 17, 2010 41.46 41.96 41.40 41.61 4,949,196 -0.04(-0.10%)
Dec 16, 2010 41.62 42.15 41.41 41.65 3,035,763 +0.24(+0.59%)
Dec 15, 2010 42.46 42.48 41.06 41.41 5,187,054 -1.14(-2.68%)
Dec 14, 2010 41.55 42.69 41.36 42.55 4,083,449 +1.02(+2.46%)
Dec 13, 2010 40.83 41.72 40.72 41.53 3,621,497 +0.76(+1.86%)
Dec 10, 2010 40.69 40.86 40.24 40.77 1,977,435 +0.21(+0.52%)
Dec 09, 2010 40.46 40.67 40.28 40.56 1,557,652 +0.24(+0.58%)
Dec 08, 2010 40.22 40.51 39.95 40.32 2,210,879 +0.35(+0.87%)
Dec 07, 2010 40.29 40.76 39.92 39.98 2,172,276 +0.05(+0.13%)
Dec 06, 2010 39.92 40.06 39.77 39.92 1,249,697 -0.14(-0.35%)
Dec 03, 2010 39.74 40.13 39.52 40.06 1,819,223 +0.23(+0.57%)
Dec 02, 2010 38.93 39.91 38.76 39.84 2,729,561 +0.95(+2.44%)
Dec 01, 2010 38.75 39.32 38.55 38.89 3,210,040 +0.75(+1.97%)
Nov 30, 2010 37.88 38.36 37.60 38.14 2,828,820 -0.17(-0.46%)
Nov 29, 2010 38.13 38.49 37.67 38.31 2,179,263 -0.05(-0.14%)
Nov 26, 2010 38.36 38.70 38.30 38.36 1,025,213 -0.28(-0.72%)
Nov 24, 2010 37.52 38.64 38.64 38.64 2,824,845 +1.39(+3.72%)
Nov 23, 2010 37.23 37.40 36.89 37.26 2,336,802 -0.39(-1.04%)
Nov 22, 2010 37.50 37.92 37.30 37.65 3,024,431 +0.08(+0.22%)
Nov 19, 2010 37.52 37.77 36.94 37.57 4,356,488 -0.14(-0.36%)
Nov 18, 2010 38.11 38.28 37.65 37.70 3,489,428 -0.32(-0.85%)
Nov 17, 2010 37.74 38.07 37.60 38.02 2,106,414 +0.24(+0.62%)
Nov 16, 2010 37.86 38.50 37.64 37.79 3,424,429 -0.46(-1.21%)
Nov 15, 2010 38.67 38.81 38.16 38.25 1,539,353 -0.21(-0.54%)
Nov 12, 2010 39.00 39.16 38.08 38.46 1,836,294 -0.74(-1.89%)
Nov 11, 2010 38.75 39.34 38.65 39.20 2,056,196 +0.14(+0.36%)
Nov 10, 2010 38.61 39.14 38.42 39.06 2,312,964 +0.48(+1.24%)
Nov 09, 2010 39.30 39.31 38.42 38.58 2,013,580 -0.62(-1.58%)
Nov 08, 2010 39.15 39.35 38.79 39.20 1,739,185 -0.15(-0.38%)
Nov 05, 2010 39.17 39.88 38.96 39.35 2,228,107 +0.28(+0.71%)
Nov 04, 2010 38.15 39.17 37.86 39.07 3,092,938 +1.10(+2.89%)
Nov 03, 2010 38.58 38.70 37.67 37.97 4,510,255 -0.61(-1.58%)
Nov 02, 2010 38.70 39.08 38.38 38.58 2,689,050 +0.21(+0.55%)
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.