Bed Bath & Beyond (NQ: BBBY )

28.54 USD -0.20 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 39.25 39.30 38.27 38.40 3,759,337 -0.83(-2.12%)
Mar 30, 2006 39.28 39.30 38.79 39.23 3,338,492 +0.17(+0.44%)
Mar 29, 2006 38.68 39.26 38.60 39.06 2,739,752 +0.45(+1.17%)
Mar 28, 2006 38.74 39.30 38.46 38.61 3,754,134 -0.02(-0.05%)
Mar 27, 2006 38.92 39.02 38.33 38.63 3,270,235 +0.04(+0.10%)
Mar 24, 2006 37.87 39.05 37.87 38.59 4,805,804 +0.67(+1.77%)
Mar 23, 2006 37.35 38.28 37.35 37.92 3,005,400 +0.31(+0.82%)
Mar 22, 2006 37.02 38.03 37.02 37.61 3,284,400 +0.42(+1.13%)
Mar 21, 2006 37.04 37.74 36.95 37.19 3,240,371 -0.10(-0.27%)
Mar 20, 2006 37.00 37.37 36.86 37.29 3,975,963 +0.48(+1.30%)
Mar 17, 2006 37.11 37.28 36.70 36.81 3,124,227 -0.29(-0.78%)
Mar 16, 2006 37.33 37.71 37.05 37.10 2,420,725 +0.00(+0.00%)
Mar 15, 2006 36.75 37.13 36.67 37.10 1,699,491 +0.40(+1.09%)
Mar 14, 2006 36.13 36.78 35.90 36.70 2,199,428 +0.51(+1.41%)
Mar 13, 2006 36.72 36.72 36.10 36.19 2,717,751 -0.59(-1.60%)
Mar 10, 2006 36.75 36.93 36.20 36.78 2,279,619 +0.01(+0.03%)
Mar 09, 2006 36.75 37.00 36.50 36.77 2,566,522 +0.26(+0.71%)
Mar 08, 2006 36.23 36.85 36.10 36.51 3,408,738 +0.34(+0.94%)
Mar 07, 2006 35.77 36.24 35.60 36.17 2,274,100 +0.42(+1.17%)
Mar 06, 2006 36.29 36.29 35.65 35.75 1,898,267 -0.26(-0.72%)
Mar 03, 2006 36.08 36.45 35.92 36.01 2,408,745 -0.34(-0.94%)
Mar 02, 2006 36.50 36.67 36.22 36.35 2,993,967 -0.31(-0.85%)
Mar 01, 2006 36.13 36.84 35.94 36.66 3,748,981 +0.62(+1.72%)
Feb 28, 2006 35.99 36.41 35.96 36.04 2,559,567 +0.05(+0.14%)
Feb 27, 2006 35.99 36.28 35.85 35.99 3,184,564 +0.27(+0.76%)
Feb 24, 2006 35.75 35.90 35.36 35.72 2,571,292 +0.13(+0.37%)
Feb 23, 2006 35.65 35.97 35.44 35.59 3,100,720 +0.06(+0.17%)
Feb 22, 2006 35.59 35.79 35.40 35.53 3,460,652 +0.03(+0.08%)
Feb 21, 2006 35.60 35.90 35.46 35.50 2,922,724 -0.05(-0.14%)
Feb 17, 2006 35.95 36.07 35.46 35.55 3,987,087 -0.45(-1.25%)
Feb 16, 2006 36.41 36.52 35.86 36.00 4,403,700 -0.36(-0.99%)
Feb 15, 2006 36.30 36.60 36.02 36.36 5,846,962 -0.05(-0.14%)
Feb 14, 2006 36.30 37.19 36.10 36.41 4,003,706 +0.31(+0.86%)
Feb 13, 2006 35.80 36.24 35.80 36.10 2,599,231 +0.28(+0.78%)
Feb 10, 2006 35.82 36.08 35.55 35.82 2,457,893 -0.06(-0.17%)
Feb 09, 2006 36.38 36.52 35.75 35.88 4,070,203 -0.60(-1.64%)
Feb 08, 2006 36.44 36.75 36.14 36.48 1,372,090 +0.13(+0.36%)
Feb 07, 2006 36.64 36.64 36.15 36.35 2,246,634 -0.22(-0.60%)
Feb 06, 2006 36.50 36.74 36.29 36.57 1,807,761 -0.08(-0.22%)
Feb 03, 2006 36.95 37.08 36.39 36.65 3,167,243 -0.52(-1.40%)
Feb 02, 2006 37.33 37.75 37.02 37.17 3,157,873 -0.22(-0.59%)
Feb 01, 2006 37.12 37.74 37.12 37.39 4,335,973 -0.02(-0.05%)
Jan 31, 2006 37.40 37.72 37.23 37.41 3,596,292 -0.13(-0.35%)
Jan 30, 2006 37.56 37.85 37.42 37.54 3,035,126 -0.02(-0.05%)
Jan 27, 2006 37.25 38.32 37.08 37.56 3,643,095 +0.31(+0.83%)
Jan 26, 2006 36.16 37.26 36.38 37.25 5,563,215 +1.09(+3.01%)
Jan 25, 2006 36.34 36.96 36.08 36.16 2,877,700 -0.04(-0.11%)
Jan 24, 2006 36.05 36.36 35.92 36.20 1,800,757 +0.11(+0.30%)
Jan 23, 2006 36.02 36.13 35.67 36.09 2,766,831 +0.12(+0.33%)
Jan 20, 2006 36.50 36.67 35.92 35.97 3,379,371 -0.70(-1.91%)
Jan 19, 2006 37.02 37.11 36.50 36.67 2,809,992 -0.43(-1.16%)
Jan 18, 2006 36.90 37.51 36.86 37.10 2,983,135 -0.01(-0.03%)
Jan 17, 2006 37.21 37.39 36.96 37.11 2,629,616 -0.18(-0.48%)
Jan 13, 2006 37.12 37.53 37.08 37.29 2,754,320 +0.19(+0.51%)
Jan 12, 2006 37.80 37.90 36.95 37.10 6,763,900 +0.78(+2.16%)
Jan 11, 2006 35.61 36.33 35.32 36.31 4,732,595 +0.66(+1.87%)
Jan 10, 2006 35.89 35.92 35.48 35.65 3,948,720 -0.25(-0.70%)
Jan 09, 2006 35.56 35.99 35.45 35.90 5,344,631 +0.17(+0.48%)
Jan 06, 2006 35.97 36.03 34.85 35.73 7,902,371 +0.17(+0.48%)
Jan 05, 2006 36.49 36.57 35.38 35.56 6,272,177 -0.86(-2.36%)
Jan 04, 2006 36.61 36.80 36.24 36.42 4,103,241 +0.02(+0.05%)
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.