Bed Bath & Beyond (NQ: BBBY )

27.38 USD -1.97 (-6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.74 36.32 35.04 35.21 4,372,937 -0.78(-2.17%)
Oct 29, 2009 35.24 36.12 35.06 35.99 2,315,312 +1.06(+3.03%)
Oct 28, 2009 35.82 35.97 34.89 34.93 3,390,676 -0.94(-2.62%)
Oct 27, 2009 36.16 36.42 35.55 35.87 4,275,511 -0.43(-1.18%)
Oct 26, 2009 36.40 36.74 35.84 36.30 3,496,246 +0.13(+0.36%)
Oct 23, 2009 36.45 36.75 36.14 36.17 3,893,043 -0.40(-1.09%)
Oct 22, 2009 35.52 36.78 35.41 36.57 5,015,660 +0.85(+2.38%)
Oct 21, 2009 36.01 36.80 35.66 35.72 2,950,090 -0.39(-1.08%)
Oct 20, 2009 35.85 36.29 35.80 36.11 2,464,220 -0.62(-1.69%)
Oct 19, 2009 36.50 36.83 36.15 36.73 2,788,865 +0.39(+1.07%)
Oct 16, 2009 36.67 36.87 36.01 36.34 5,345,551 -0.38(-1.03%)
Oct 15, 2009 36.66 36.95 36.59 36.72 4,936,118 -0.24(-0.65%)
Oct 14, 2009 36.98 37.16 36.87 36.96 5,875,015 +0.24(+0.65%)
Oct 13, 2009 36.82 37.09 36.58 36.72 5,188,250 -0.10(-0.27%)
Oct 12, 2009 37.50 37.51 36.64 36.82 4,566,107 -0.57(-1.52%)
Oct 09, 2009 37.39 37.59 37.12 37.39 2,745,392 -0.01(-0.03%)
Oct 08, 2009 37.70 38.22 37.34 37.40 3,818,062 +0.07(+0.19%)
Oct 07, 2009 37.51 37.59 37.10 37.33 2,000,409 -0.27(-0.72%)
Oct 06, 2009 37.20 38.00 37.06 37.60 2,598,520 +0.47(+1.27%)
Oct 05, 2009 36.66 37.22 36.46 37.13 2,357,684 +0.48(+1.31%)
Oct 02, 2009 36.45 37.24 36.22 36.65 2,984,790 -0.17(-0.46%)
Oct 01, 2009 37.32 37.72 36.33 36.82 3,443,703 -0.72(-1.92%)
Sep 30, 2009 37.82 37.89 36.82 37.54 3,351,054 -0.09(-0.24%)
Sep 29, 2009 37.66 38.00 37.22 37.63 3,237,831 -0.10(-0.27%)
Sep 28, 2009 37.08 37.90 36.80 37.73 3,263,495 +0.93(+2.53%)
Sep 25, 2009 37.71 37.84 36.53 36.80 4,624,589 -0.95(-2.52%)
Sep 24, 2009 37.90 37.94 37.13 37.75 8,661,638 -1.27(-3.25%)
Sep 23, 2009 39.96 40.23 38.93 39.02 5,929,885 -0.44(-1.12%)
Sep 22, 2009 40.00 40.00 39.24 39.46 4,925,901 -0.33(-0.83%)
Sep 21, 2009 39.19 40.11 38.94 39.79 4,677,134 +0.51(+1.30%)
Sep 18, 2009 39.12 39.84 38.91 39.28 5,415,612 +0.47(+1.21%)
Sep 17, 2009 38.25 39.76 38.15 38.81 4,709,222 +0.45(+1.17%)
Sep 16, 2009 36.87 38.42 36.84 38.36 4,330,086 +1.53(+4.15%)
Sep 15, 2009 36.61 37.01 36.35 36.83 2,638,579 -0.05(-0.14%)
Sep 14, 2009 36.60 36.99 36.08 36.88 2,305,510 +0.17(+0.46%)
Sep 11, 2009 37.27 37.45 36.49 36.71 2,310,506 -0.69(-1.84%)
Sep 10, 2009 37.02 37.42 36.74 37.40 2,581,149 +0.37(+1.00%)
Sep 09, 2009 36.36 37.28 36.20 37.03 3,116,066 +0.37(+1.01%)
Sep 08, 2009 37.02 37.03 36.27 36.66 2,278,548 -0.01(-0.03%)
Sep 04, 2009 36.46 36.91 35.95 36.67 1,985,083 +0.29(+0.80%)
Sep 03, 2009 35.29 36.40 35.29 36.38 2,456,048 +0.70(+1.96%)
Sep 02, 2009 35.42 35.80 35.17 35.68 2,155,288 +0.13(+0.37%)
Sep 01, 2009 36.27 37.23 35.47 35.55 4,390,910 -0.93(-2.55%)
Aug 31, 2009 36.77 36.97 36.38 36.48 3,145,202 -0.66(-1.78%)
Aug 28, 2009 37.41 37.61 37.00 37.14 2,855,850 +0.02(+0.05%)
Aug 27, 2009 37.79 37.95 36.77 37.12 4,569,794 -0.34(-0.91%)
Aug 26, 2009 36.88 38.23 36.67 37.46 5,798,443 +0.73(+1.99%)
Aug 25, 2009 35.43 36.84 35.38 36.73 4,139,225 +1.49(+4.23%)
Aug 24, 2009 35.82 35.98 35.10 35.24 3,372,361 -0.57(-1.59%)
Aug 21, 2009 35.05 35.81 34.73 35.81 3,681,691 +1.01(+2.90%)
Aug 20, 2009 34.37 34.95 34.35 34.80 3,176,888 +0.08(+0.23%)
Aug 19, 2009 34.25 34.82 33.92 34.72 3,035,239 +0.30(+0.87%)
Aug 18, 2009 33.97 34.47 33.54 34.42 2,920,599 +0.55(+1.62%)
Aug 17, 2009 34.15 34.21 33.59 33.87 3,746,928 -1.01(-2.90%)
Aug 14, 2009 35.78 35.86 34.55 34.88 3,654,669 -0.99(-2.76%)
Aug 13, 2009 36.17 36.22 35.28 35.87 2,554,929 -0.20(-0.55%)
Aug 12, 2009 35.70 36.44 35.50 36.07 2,576,200 +0.41(+1.15%)
Aug 11, 2009 35.95 36.28 35.32 35.66 3,019,739 -0.40(-1.11%)
Aug 10, 2009 36.37 36.74 35.74 36.06 3,547,519 -0.88(-2.38%)
Aug 07, 2009 35.57 37.07 35.57 36.94 3,155,001 +1.68(+4.76%)
Aug 06, 2009 34.98 35.87 34.60 35.26 3,230,987 +0.19(+0.54%)
Aug 05, 2009 35.80 35.84 34.92 35.07 3,226,005 -0.70(-1.96%)
Aug 04, 2009 35.29 35.95 35.21 35.77 3,021,178 +0.17(+0.48%)
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.