Bed Bath & Beyond (NQ: BBBY )

3.265 -0.075 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.57 26.05 24.98 25.72 4,680,777 +0.34(+1.34%)
Mar 28, 2008 25.56 25.79 24.66 25.38 9,416,084 -0.88(-3.35%)
Mar 27, 2008 27.18 27.22 26.26 26.26 6,075,838 -1.05(-3.83%)
Mar 26, 2008 27.44 27.51 26.93 27.31 4,566,095 -0.20(-0.73%)
Mar 25, 2008 27.68 27.76 27.01 27.51 5,519,746 -0.35(-1.25%)
Mar 24, 2008 27.25 28.02 27.05 27.86 7,571,061 +0.69(+2.54%)
Mar 21, 2008 26.57 27.37 26.45 27.17 9,011,536 +0.00(+0.00%)
Mar 20, 2008 26.57 27.37 26.45 27.17 9,011,536 +0.45(+1.70%)
Mar 19, 2008 27.35 28.17 26.71 26.71 9,950,657 -0.36(-1.32%)
Mar 18, 2008 25.40 27.27 25.21 27.07 10,521,548 +1.94(+7.74%)
Mar 17, 2008 24.37 25.55 24.21 25.13 8,417,250 -0.03(-0.14%)
Mar 14, 2008 24.56 25.37 23.55 25.16 10,945,357 +0.27(+1.09%)
Mar 13, 2008 24.44 25.43 24.04 24.89 7,453,935 +0.04(+0.18%)
Mar 12, 2008 25.19 25.50 24.58 24.85 6,810,332 -0.13(-0.52%)
Mar 11, 2008 23.81 24.98 23.72 24.98 7,705,533 +1.61(+6.90%)
Mar 10, 2008 23.58 23.94 23.24 23.37 4,892,263 -0.23(-0.96%)
Mar 07, 2008 24.13 24.37 23.38 23.59 7,499,271 -0.65(-2.70%)
Mar 06, 2008 25.00 25.01 24.23 24.25 5,143,830 -0.89(-3.54%)
Mar 05, 2008 25.51 26.08 25.01 25.14 4,725,885 -0.27(-1.06%)
Mar 04, 2008 24.91 25.42 24.63 25.41 4,397,183 +0.29(+1.15%)
Mar 03, 2008 24.77 25.45 24.31 25.12 4,159,663 +0.41(+1.66%)
Feb 29, 2008 25.28 25.50 24.60 24.71 5,385,356 -0.92(-3.57%)
Feb 28, 2008 26.40 26.40 25.50 25.62 3,794,787 -0.99(-3.70%)
Feb 27, 2008 26.46 27.24 26.29 26.61 5,116,661 +0.07(+0.26%)
Feb 26, 2008 25.75 26.60 25.60 26.54 4,698,443 +0.90(+3.50%)
Feb 25, 2008 25.28 25.77 24.60 25.64 5,402,087 +0.40(+1.59%)
Feb 22, 2008 24.92 25.24 24.53 25.24 4,146,424 +0.57(+2.30%)
Feb 21, 2008 25.46 25.57 24.63 24.67 4,223,815 -0.74(-2.92%)
Feb 20, 2008 24.19 25.72 24.19 25.42 5,941,908 +0.97(+3.96%)
Feb 19, 2008 25.00 25.16 24.33 24.45 5,733,765 -1.05(-4.14%)
Feb 18, 2008 25.94 25.97 25.26 25.50 6,621,647 +0.00(+0.00%)
Feb 15, 2008 25.94 25.97 25.26 25.50 6,621,647 -0.58(-2.21%)
Feb 14, 2008 26.93 26.97 25.83 26.08 5,403,645 -0.79(-2.95%)
Feb 13, 2008 27.09 27.37 26.69 26.87 3,305,116 +0.09(+0.33%)
Feb 12, 2008 26.93 27.39 26.51 26.78 7,428,884 +0.15(+0.56%)
Feb 11, 2008 26.16 26.72 25.73 26.64 3,936,853 +0.58(+2.24%)
Feb 08, 2008 26.39 26.66 25.62 26.05 4,067,120 -0.44(-1.68%)
Feb 07, 2008 25.28 26.74 25.28 26.50 7,970,860 +1.18(+4.65%)
Feb 06, 2008 25.99 26.79 25.27 25.32 5,623,447 -0.46(-1.79%)
Feb 05, 2008 26.24 26.74 25.67 25.78 5,950,346 -1.02(-3.81%)
Feb 04, 2008 28.25 28.25 26.71 26.80 6,016,168 -1.43(-5.06%)
Feb 01, 2008 28.03 28.42 27.65 28.23 7,069,177 +0.16(+0.56%)
Jan 31, 2008 26.58 28.63 26.21 28.07 8,314,516 +1.12(+4.14%)
Jan 30, 2008 27.17 27.67 26.83 26.96 6,464,457 -0.27(-0.99%)
Jan 29, 2008 26.91 27.29 26.20 27.23 5,240,381 +0.51(+1.89%)
Jan 28, 2008 25.38 26.76 25.16 26.72 5,733,504 +1.12(+4.39%)
Jan 25, 2008 27.06 27.28 25.41 25.60 6,396,567 -1.19(-4.43%)
Jan 24, 2008 27.43 27.61 26.13 26.78 8,836,928 -0.44(-1.60%)
Jan 23, 2008 24.81 27.43 24.80 27.22 10,963,573 +1.71(+6.70%)
Jan 22, 2008 22.75 26.13 22.75 25.51 16,825,592 +1.93(+8.17%)
Jan 21, 2008 23.93 24.21 23.24 23.58 9,575,253 +0.00(+0.00%)
Jan 18, 2008 23.93 24.21 23.24 23.58 9,575,253 +0.17(+0.71%)
Jan 17, 2008 23.69 24.08 23.22 23.42 7,276,550 +0.01(+0.04%)
Jan 16, 2008 22.58 23.83 22.58 23.41 8,040,451 +0.91(+4.03%)
Jan 15, 2008 22.65 22.76 22.04 22.50 7,709,381 -0.74(-3.19%)
Jan 14, 2008 23.26 23.53 22.77 23.24 6,658,476 +0.45(+1.99%)
Jan 11, 2008 23.06 23.22 22.51 22.79 6,774,447 -0.44(-1.88%)
Jan 10, 2008 22.69 23.55 22.45 23.23 7,797,836 +0.34(+1.49%)
Jan 09, 2008 22.77 22.91 22.29 22.89 6,975,495 +0.23(+1.00%)
Jan 08, 2008 22.97 23.48 22.64 22.66 9,714,370 -0.31(-1.33%)
Jan 07, 2008 23.18 23.24 22.55 22.97 8,946,146 +0.13(+0.57%)
Jan 04, 2008 21.90 23.14 21.35 22.83 21,683,460 -1.05(-4.42%)
Jan 03, 2008 24.37 24.81 23.60 23.89 9,934,414 -0.84(-3.39%)
Jan 02, 2008 25.52 25.66 24.41 24.73 7,457,601 -0.90(-3.50%)
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.