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 (%)
Mar 31, 2011 42.23 42.80 42.01 42.09 2,691,417 -0.24(-0.56%)
Mar 30, 2011 41.91 42.46 41.76 42.32 2,636,196 +0.75(+1.80%)
Mar 29, 2011 41.23 41.73 41.11 41.57 2,032,332 +0.31(+0.76%)
Mar 28, 2011 41.33 41.68 41.26 41.26 3,138,723 +0.03(+0.08%)
Mar 25, 2011 41.86 41.89 41.21 41.22 3,425,054 -0.51(-1.23%)
Mar 24, 2011 41.18 41.96 41.14 41.74 3,542,784 +0.78(+1.89%)
Mar 23, 2011 40.36 41.08 39.91 40.96 2,857,260 +0.46(+1.14%)
Mar 22, 2011 40.55 40.65 40.14 40.50 2,583,410 -0.13(-0.32%)
Mar 21, 2011 40.91 41.52 40.62 40.63 3,134,322 +0.89(+2.24%)
Mar 18, 2011 40.26 40.42 39.62 39.74 6,026,513 -0.21(-0.52%)
Mar 17, 2011 39.86 40.18 39.73 39.95 3,854,580 +0.65(+1.66%)
Mar 16, 2011 39.81 39.93 39.05 39.30 4,117,834 -0.86(-2.15%)
Mar 15, 2011 39.25 40.49 39.08 40.16 6,412,574 +0.65(+1.63%)
Mar 14, 2011 39.70 39.92 39.26 39.51 3,418,226 -0.44(-1.09%)
Mar 11, 2011 39.73 40.06 39.51 39.95 3,781,627 +0.17(+0.42%)
Mar 10, 2011 40.19 40.34 39.76 39.78 5,023,868 -1.00(-2.46%)
Mar 09, 2011 41.07 41.07 40.40 40.79 3,678,075 -0.38(-0.93%)
Mar 08, 2011 40.64 41.51 40.50 41.17 3,938,358 -0.26(-0.63%)
Mar 07, 2011 42.43 42.57 41.16 41.43 2,750,500 -0.72(-1.70%)
Mar 04, 2011 42.49 42.90 41.60 42.15 2,415,283 -0.47(-1.10%)
Mar 03, 2011 42.09 42.81 42.09 42.62 2,217,772 +0.85(+2.02%)
Mar 02, 2011 41.19 42.03 41.11 41.77 2,413,956 +0.58(+1.40%)
Mar 01, 2011 42.04 42.26 40.98 41.20 2,467,302 -0.78(-1.87%)
Feb 28, 2011 41.81 42.09 41.55 41.98 2,012,596 +0.26(+0.63%)
Feb 25, 2011 41.44 41.94 41.15 41.72 2,405,377 +0.43(+1.03%)
Feb 24, 2011 41.66 41.75 40.79 41.29 2,712,044 -0.34(-0.82%)
Feb 23, 2011 42.64 42.64 41.06 41.63 3,733,724 -1.07(-2.51%)
Feb 22, 2011 43.83 44.42 42.67 42.71 2,989,132 -1.60(-3.62%)
Feb 18, 2011 43.03 44.33 42.95 44.31 3,651,499 +1.20(+2.79%)
Feb 17, 2011 43.19 43.33 42.91 43.11 2,937,120 -0.18(-0.42%)
Feb 16, 2011 43.14 43.56 43.01 43.29 2,615,191 +0.27(+0.63%)
Feb 15, 2011 43.19 43.42 42.78 43.02 2,139,686 -0.39(-0.90%)
Feb 14, 2011 43.56 43.59 43.08 43.41 1,358,810 -0.22(-0.50%)
Feb 11, 2011 43.18 43.66 42.92 43.63 1,431,946 +0.25(+0.58%)
Feb 10, 2011 42.81 43.49 42.66 43.38 2,818,306 +0.44(+1.02%)
Feb 09, 2011 42.52 43.13 42.44 42.94 2,259,325 +0.41(+0.96%)
Feb 08, 2011 42.13 42.70 42.12 42.53 2,465,110 +0.40(+0.95%)
Feb 07, 2011 42.21 42.46 41.89 42.13 1,380,297 -0.02(-0.04%)
Feb 04, 2011 42.07 42.45 41.79 42.15 2,026,633 +0.07(+0.18%)
Feb 03, 2011 41.62 42.22 41.44 42.07 2,428,989 +0.45(+1.08%)
Feb 02, 2011 42.22 42.47 41.40 41.62 2,437,216 -0.69(-1.63%)
Feb 01, 2011 42.13 42.77 42.02 42.31 2,745,541 +0.46(+1.10%)
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%)
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.