Bed Bath & Beyond (NQ: BBBY )

25.12 USD +1.80 (+7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 32.11 32.11 31.39 31.86 3,050,017 -0.21(-0.65%)
May 29, 2008 32.03 32.50 31.87 32.07 3,735,674 +0.17(+0.53%)
May 28, 2008 31.84 32.30 31.42 31.90 3,033,975 +0.09(+0.28%)
May 27, 2008 31.08 32.16 31.00 31.81 4,462,083 +0.96(+3.11%)
May 26, 2008 31.05 31.30 30.47 30.85 3,987,081 +0.00(+0.00%)
May 23, 2008 31.05 31.30 30.47 30.85 3,987,081 -0.61(-1.94%)
May 22, 2008 31.40 31.72 30.77 31.46 3,611,000 +0.12(+0.38%)
May 21, 2008 32.42 32.73 31.11 31.34 5,837,100 -1.08(-3.33%)
May 20, 2008 32.25 32.56 31.65 32.42 4,120,280 -0.26(-0.80%)
May 19, 2008 33.69 33.69 32.54 32.68 4,998,805 -1.10(-3.26%)
May 16, 2008 34.45 34.45 33.14 33.78 5,516,272 -0.81(-2.34%)
May 15, 2008 33.56 34.61 33.12 34.59 4,977,467 +0.88(+2.61%)
May 14, 2008 33.10 34.12 32.96 33.71 4,925,067 +0.66(+2.00%)
May 13, 2008 33.63 33.64 32.68 33.05 3,657,269 -0.46(-1.37%)
May 12, 2008 32.19 33.55 32.19 33.51 4,071,693 +1.32(+4.10%)
May 09, 2008 31.95 32.54 31.72 32.19 3,187,660 +0.06(+0.19%)
May 08, 2008 32.78 33.10 31.96 32.13 4,272,224 -0.45(-1.38%)
May 07, 2008 33.88 34.12 32.57 32.58 3,294,529 -1.22(-3.61%)
May 06, 2008 33.30 33.99 32.93 33.80 4,269,347 +0.25(+0.75%)
May 05, 2008 33.05 33.71 32.46 33.55 5,578,956 +0.45(+1.36%)
May 02, 2008 34.20 34.73 32.76 33.10 7,117,394 -0.57(-1.69%)
May 01, 2008 32.50 34.38 32.06 33.67 5,724,921 +1.17(+3.60%)
Apr 30, 2008 33.44 33.60 32.18 32.50 5,812,847 -1.06(-3.16%)
Apr 29, 2008 32.78 33.64 32.78 33.56 3,464,964 +0.55(+1.67%)
Apr 28, 2008 33.55 33.66 32.70 33.01 3,951,239 -0.42(-1.26%)
Apr 25, 2008 33.15 33.78 32.34 33.43 5,293,636 +0.44(+1.33%)
Apr 24, 2008 32.31 33.57 32.11 32.99 6,327,398 +0.98(+3.06%)
Apr 23, 2008 31.67 32.30 31.19 32.01 4,283,612 +0.65(+2.07%)
Apr 22, 2008 31.79 31.99 30.95 31.36 3,749,572 -0.72(-2.24%)
Apr 21, 2008 32.34 32.36 31.75 32.08 4,070,688 -0.31(-0.96%)
Apr 18, 2008 31.60 32.55 31.31 32.39 9,066,922 +1.52(+4.92%)
Apr 17, 2008 30.36 30.98 30.15 30.87 4,352,028 +0.33(+1.08%)
Apr 16, 2008 30.00 30.59 29.88 30.54 4,366,502 +0.73(+2.45%)
Apr 15, 2008 29.70 29.94 29.21 29.81 5,087,126 +0.38(+1.29%)
Apr 14, 2008 30.11 30.17 29.40 29.43 5,673,756 -0.80(-2.65%)
Apr 11, 2008 30.12 30.78 29.13 30.23 14,834,422 +0.56(+1.89%)
Apr 10, 2008 28.45 30.42 28.40 29.67 16,627,550 +0.20(+0.68%)
Apr 09, 2008 30.18 30.82 29.24 29.47 11,976,277 -1.46(-4.72%)
Apr 08, 2008 30.92 31.87 30.42 30.93 8,335,545 -0.18(-0.58%)
Apr 07, 2008 31.89 31.89 31.02 31.11 4,290,556 -0.49(-1.55%)
Apr 04, 2008 31.40 31.79 31.04 31.60 6,220,821 +0.07(+0.22%)
Apr 03, 2008 31.69 31.70 30.84 31.53 5,153,599 +0.03(+0.10%)
Apr 02, 2008 31.33 31.93 31.25 31.50 5,061,971 +0.23(+0.74%)
Apr 01, 2008 29.98 31.29 29.75 31.27 5,827,166 +1.77(+6.00%)
Mar 31, 2008 29.33 29.88 28.65 29.50 4,081,113 +0.39(+1.34%)
Mar 28, 2008 29.32 29.58 28.28 29.11 8,209,769 -1.01(-3.35%)
Mar 27, 2008 31.17 31.22 30.12 30.12 5,297,450 -1.20(-3.83%)
Mar 26, 2008 31.47 31.55 30.89 31.32 3,981,123 -0.23(-0.73%)
Mar 25, 2008 31.75 31.84 30.98 31.55 4,812,600 -0.40(-1.25%)
Mar 24, 2008 31.25 32.14 31.02 31.95 6,601,116 +0.79(+2.54%)
Mar 21, 2008 30.47 31.39 30.34 31.16 7,857,049 +0.00(+0.00%)
Mar 20, 2008 30.47 31.39 30.34 31.16 7,857,049 +0.52(+1.70%)
Mar 19, 2008 31.37 32.31 30.64 30.64 8,675,857 -0.41(-1.32%)
Mar 18, 2008 29.13 31.28 28.91 31.05 9,173,610 +2.23(+7.74%)
Mar 17, 2008 27.95 29.31 27.77 28.82 7,338,898 -0.04(-0.14%)
Mar 14, 2008 28.17 29.10 27.01 28.86 9,543,124 +0.31(+1.09%)
Mar 13, 2008 28.03 29.17 27.57 28.55 6,498,996 +0.05(+0.18%)
Mar 12, 2008 28.89 29.25 28.19 28.50 5,937,846 -0.15(-0.52%)
Mar 11, 2008 27.31 28.65 27.21 28.65 6,718,361 +1.85(+6.90%)
Mar 10, 2008 27.05 27.46 26.66 26.80 4,265,505 -0.26(-0.96%)
Mar 07, 2008 27.67 27.95 26.81 27.06 6,538,524 -0.75(-2.70%)
Mar 06, 2008 28.67 28.68 27.79 27.81 4,484,843 -1.02(-3.54%)
Mar 05, 2008 29.26 29.91 28.69 28.83 4,120,442 -0.31(-1.06%)
Mar 04, 2008 28.57 29.16 28.25 29.14 3,833,851 +0.33(+1.15%)
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.