Bed Bath & Beyond (NQ: BBBY )

13.99 USD -0.43 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.05 31.20 30.40 30.75 4,891,102 -0.39(-1.25%)
Jun 29, 2009 31.00 31.38 30.58 31.14 3,969,321 +0.11(+0.35%)
Jun 26, 2009 31.03 31.48 30.85 31.03 6,760,376 -0.05(-0.16%)
Jun 25, 2009 31.36 31.48 29.98 31.08 18,755,959 +2.69(+9.48%)
Jun 24, 2009 27.83 28.55 27.52 28.39 6,810,435 +0.65(+2.34%)
Jun 23, 2009 28.44 28.86 27.66 27.74 6,743,727 -0.71(-2.50%)
Jun 22, 2009 28.30 28.92 28.18 28.45 5,702,307 -0.08(-0.28%)
Jun 19, 2009 28.26 28.79 27.97 28.53 6,951,848 +0.71(+2.55%)
Jun 18, 2009 28.16 28.38 27.69 27.82 3,377,056 -0.18(-0.64%)
Jun 17, 2009 27.43 28.72 27.31 28.00 6,650,577 +0.66(+2.41%)
Jun 16, 2009 28.32 28.66 27.27 27.34 4,956,017 -0.95(-3.36%)
Jun 15, 2009 27.97 28.37 27.61 28.29 4,843,427 -0.07(-0.25%)
Jun 12, 2009 27.68 28.41 27.23 28.36 5,167,841 +0.43(+1.54%)
Jun 11, 2009 29.30 29.47 27.85 27.93 5,829,068 -1.31(-4.48%)
Jun 10, 2009 29.69 30.09 28.80 29.24 5,314,850 -0.50(-1.68%)
Jun 09, 2009 29.37 29.84 29.08 29.74 3,109,738 +0.55(+1.88%)
Jun 08, 2009 28.96 29.56 28.34 29.19 4,455,416 -0.01(-0.03%)
Jun 05, 2009 29.81 29.98 28.78 29.20 3,640,182 -0.44(-1.48%)
Jun 04, 2009 30.20 30.30 28.95 29.64 4,222,626 -0.48(-1.59%)
Jun 03, 2009 30.52 30.59 29.91 30.12 3,875,727 -0.46(-1.50%)
Jun 02, 2009 29.88 30.81 29.70 30.58 4,335,885 +0.60(+2.00%)
Jun 01, 2009 28.51 30.24 28.40 29.98 6,496,535 +1.87(+6.65%)
May 29, 2009 27.87 28.23 27.54 28.11 5,154,585 +0.24(+0.86%)
May 28, 2009 28.57 28.57 27.09 27.87 3,982,257 +0.01(+0.04%)
May 27, 2009 28.41 29.10 27.75 27.86 4,349,382 -0.45(-1.59%)
May 26, 2009 26.80 28.63 26.41 28.31 4,584,484 +1.20(+4.43%)
May 22, 2009 27.19 27.60 26.64 27.11 3,306,283 +0.02(+0.07%)
May 21, 2009 28.16 28.41 26.84 27.09 7,821,242 -1.33(-4.68%)
May 20, 2009 29.46 30.09 28.24 28.42 4,073,770 -0.90(-3.07%)
May 19, 2009 29.06 29.75 28.68 29.32 3,959,937 +0.03(+0.10%)
May 18, 2009 28.21 29.37 28.12 29.29 4,642,431 +1.46(+5.25%)
May 15, 2009 27.57 28.36 27.36 27.83 4,308,077 +0.10(+0.36%)
May 14, 2009 27.10 28.19 26.98 27.73 4,129,120 +0.79(+2.93%)
May 13, 2009 27.94 28.21 26.91 26.94 5,263,433 -1.35(-4.77%)
May 12, 2009 28.44 28.71 27.70 28.29 3,688,692 -0.20(-0.70%)
May 11, 2009 28.00 29.01 27.65 28.49 4,529,681 -0.01(-0.04%)
May 08, 2009 29.14 29.14 27.93 28.50 4,037,127 +0.06(+0.21%)
May 07, 2009 29.44 30.04 28.17 28.44 5,933,803 -0.95(-3.23%)
May 06, 2009 30.16 30.49 28.68 29.39 5,543,413 -0.70(-2.33%)
May 05, 2009 29.53 30.27 29.53 30.09 3,556,870 +0.14(+0.47%)
May 04, 2009 29.49 30.07 29.20 29.95 5,532,116 +0.65(+2.22%)
May 01, 2009 30.53 30.76 29.04 29.30 5,029,193 -1.12(-3.68%)
Apr 30, 2009 30.14 31.29 29.87 30.42 6,011,407 +0.56(+1.88%)
Apr 29, 2009 30.85 30.85 29.62 29.86 4,175,173 -0.38(-1.26%)
Apr 28, 2009 29.41 30.95 29.41 30.24 4,057,347 +0.50(+1.68%)
Apr 27, 2009 29.90 30.84 29.57 29.74 4,615,837 -0.62(-2.04%)
Apr 24, 2009 30.47 30.87 29.94 30.36 5,026,358 +0.02(+0.07%)
Apr 23, 2009 31.11 31.20 29.65 30.34 5,472,140 -0.72(-2.32%)
Apr 22, 2009 30.50 32.10 30.18 31.06 7,075,455 +0.11(+0.36%)
Apr 21, 2009 29.39 30.98 29.38 30.95 7,211,097 +1.26(+4.24%)
Apr 20, 2009 30.68 30.70 29.52 29.69 7,872,452 -1.68(-5.36%)
Apr 17, 2009 31.00 31.91 30.42 31.37 6,749,374 +0.38(+1.23%)
Apr 16, 2009 30.99 31.31 30.20 30.99 4,809,556 +0.51(+1.67%)
Apr 15, 2009 30.12 30.82 29.94 30.48 6,282,594 +0.10(+0.33%)
Apr 14, 2009 30.57 30.95 30.18 30.38 8,981,545 -1.11(-3.52%)
Apr 13, 2009 30.71 31.80 30.63 31.49 6,665,496 +0.40(+1.29%)
Apr 09, 2009 31.00 31.54 30.60 31.09 15,339,293 -0.61(-1.92%)
Apr 08, 2009 29.08 31.70 29.00 31.70 39,101,498 +6.19(+24.26%)
Apr 07, 2009 26.37 26.38 25.44 25.51 6,737,929 -0.86(-3.26%)
Apr 06, 2009 27.39 27.49 26.20 26.37 7,067,041 -1.25(-4.53%)
Apr 03, 2009 26.49 27.74 26.25 27.62 7,646,128 +0.97(+3.64%)
Apr 02, 2009 25.33 27.15 25.28 26.65 11,777,154 +1.67(+6.69%)
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.