Bed Bath & Beyond (NQ: BBBY )

23.66 USD -1.35 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 39.26 39.74 38.66 38.70 3,135,307 -0.32(-0.82%)
Jan 28, 2010 39.08 39.77 38.80 39.02 3,269,268 -0.42(-1.06%)
Jan 27, 2010 39.10 39.58 38.95 39.44 2,783,185 +0.18(+0.46%)
Jan 26, 2010 38.86 39.61 38.75 39.26 3,131,934 +0.19(+0.49%)
Jan 25, 2010 39.27 39.63 38.85 39.07 2,338,341 +0.00(+0.00%)
Jan 22, 2010 39.47 39.99 39.01 39.07 3,438,131 -0.45(-1.14%)
Jan 21, 2010 40.07 40.35 39.18 39.52 3,434,352 -0.61(-1.52%)
Jan 20, 2010 40.25 40.51 39.67 40.13 2,989,986 -0.68(-1.67%)
Jan 19, 2010 40.66 41.26 40.50 40.81 2,265,961 +0.14(+0.34%)
Jan 15, 2010 41.52 40.67 40.67 40.67 3,434,500 -0.77(-1.86%)
Jan 14, 2010 41.70 41.80 41.08 41.44 2,662,319 -0.56(-1.33%)
Jan 13, 2010 41.59 42.25 41.45 42.00 3,922,899 +0.61(+1.47%)
Jan 12, 2010 41.32 41.77 40.94 41.39 2,889,013 -0.39(-0.93%)
Jan 11, 2010 42.00 42.40 41.32 41.78 2,847,005 -0.25(-0.59%)
Jan 08, 2010 41.06 42.43 40.79 42.03 4,713,572 +0.09(+0.21%)
Jan 07, 2010 42.39 43.42 41.71 41.94 14,228,344 +2.71(+6.91%)
Jan 06, 2010 39.13 39.67 38.47 39.23 4,343,676 +0.56(+1.45%)
Jan 05, 2010 39.07 39.11 38.40 38.67 4,406,560 -0.36(-0.92%)
Jan 04, 2010 39.37 39.50 39.00 39.03 2,971,474 +0.42(+1.09%)
Dec 31, 2009 39.25 38.61 38.61 38.61 1,286,600 -0.62(-1.58%)
Dec 30, 2009 39.10 39.65 39.06 39.23 1,279,643 +0.11(+0.28%)
Dec 29, 2009 39.34 39.38 38.96 39.12 1,552,945 -0.16(-0.41%)
Dec 28, 2009 39.62 39.79 39.16 39.28 1,182,134 -0.19(-0.48%)
Dec 24, 2009 39.45 39.62 39.18 39.47 927,899 -0.02(-0.05%)
Dec 23, 2009 39.54 39.66 39.14 39.49 1,307,132 -0.03(-0.08%)
Dec 22, 2009 38.80 39.61 38.54 39.52 3,008,905 +1.33(+3.48%)
Dec 21, 2009 37.56 38.36 37.53 38.19 1,698,260 +0.70(+1.87%)
Dec 18, 2009 37.53 37.73 37.05 37.49 3,403,156 -0.02(-0.05%)
Dec 17, 2009 37.79 37.84 37.37 37.51 1,975,593 -0.42(-1.11%)
Dec 16, 2009 38.64 38.64 37.84 37.93 2,717,775 -0.38(-0.99%)
Dec 15, 2009 38.49 38.55 38.12 38.31 1,777,303 -0.49(-1.26%)
Dec 14, 2009 38.63 38.87 38.28 38.80 2,038,433 +0.61(+1.60%)
Dec 11, 2009 38.46 38.93 38.14 38.19 3,010,973 -0.13(-0.34%)
Dec 10, 2009 38.12 38.94 38.07 38.32 2,532,053 +0.25(+0.66%)
Dec 09, 2009 38.10 38.25 37.58 38.07 1,906,240 -0.18(-0.47%)
Dec 08, 2009 38.34 38.50 37.88 38.25 3,151,107 -0.44(-1.14%)
Dec 07, 2009 39.03 39.39 38.66 38.69 3,129,750 -0.46(-1.17%)
Dec 04, 2009 39.21 39.95 38.93 39.15 3,218,253 +0.41(+1.06%)
Dec 03, 2009 38.99 39.47 38.68 38.74 3,147,425 -0.28(-0.72%)
Dec 02, 2009 38.84 39.46 38.82 39.02 2,549,489 +0.13(+0.33%)
Dec 01, 2009 37.77 39.12 37.36 38.89 5,554,695 +1.53(+4.10%)
Nov 30, 2009 36.76 37.37 36.50 37.36 3,473,709 +0.37(+1.00%)
Nov 27, 2009 36.66 37.41 36.21 36.99 1,540,756 -0.46(-1.23%)
Nov 25, 2009 37.51 37.76 37.40 37.45 1,327,260 +0.20(+0.54%)
Nov 24, 2009 37.45 37.75 37.15 37.25 1,590,753 -0.35(-0.93%)
Nov 23, 2009 37.48 38.11 37.40 37.60 2,318,875 +0.36(+0.97%)
Nov 20, 2009 36.87 37.52 36.76 37.24 2,350,362 +0.13(+0.35%)
Nov 19, 2009 37.12 37.20 36.60 37.11 2,306,484 -0.28(-0.75%)
Nov 18, 2009 37.21 37.44 37.03 37.39 1,525,610 -0.01(-0.03%)
Nov 17, 2009 37.51 37.79 37.21 37.40 1,770,852 -0.31(-0.82%)
Nov 16, 2009 37.15 37.87 37.10 37.71 2,631,984 +0.61(+1.64%)
Nov 13, 2009 37.18 37.45 36.92 37.10 2,096,934 +0.12(+0.32%)
Nov 12, 2009 37.98 38.03 36.89 36.98 2,967,042 -0.88(-2.32%)
Nov 11, 2009 37.87 38.39 37.57 37.86 2,251,583 +0.13(+0.34%)
Nov 10, 2009 37.80 37.94 37.37 37.73 3,034,764 -0.01(-0.03%)
Nov 09, 2009 37.38 37.79 37.20 37.74 2,802,078 +0.60(+1.62%)
Nov 06, 2009 36.97 37.35 36.65 37.14 2,584,452 +0.05(+0.13%)
Nov 05, 2009 36.37 37.59 36.15 37.09 3,963,997 +0.96(+2.66%)
Nov 04, 2009 36.22 36.69 36.02 36.13 2,950,347 -0.18(-0.50%)
Nov 03, 2009 36.32 36.74 35.86 36.31 3,162,546 -0.08(-0.22%)
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.