Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 27.01 27.52 26.73 27.42 4,670,018 +0.76(+2.85%)
Nov 29, 2007 26.49 26.73 26.15 26.66 3,368,772 +0.26(+0.99%)
Nov 28, 2007 25.99 27.22 25.99 26.40 5,708,819 +0.57(+2.19%)
Nov 27, 2007 25.64 26.10 25.42 25.83 4,485,440 +0.30(+1.16%)
Nov 26, 2007 26.51 26.72 25.52 25.54 4,218,406 -1.16(-4.34%)
Nov 23, 2007 26.46 26.84 26.42 26.70 1,224,307 +0.31(+1.19%)
Nov 21, 2007 26.47 26.73 26.11 26.38 3,787,378 -0.12(-0.46%)
Nov 20, 2007 26.97 27.14 25.88 26.51 5,582,071 -0.37(-1.36%)
Nov 19, 2007 27.39 27.45 26.61 26.87 3,779,165 -0.51(-1.88%)
Nov 16, 2007 27.75 27.84 27.12 27.39 3,897,539 -0.15(-0.54%)
Nov 15, 2007 27.59 28.04 27.40 27.53 3,521,512 -0.10(-0.35%)
Nov 14, 2007 28.08 28.37 27.44 27.63 4,864,000 -0.68(-2.40%)
Nov 13, 2007 27.20 28.36 27.05 28.31 5,851,087 +1.18(+4.34%)
Nov 12, 2007 26.78 27.60 26.55 27.13 4,358,918 +0.42(+1.57%)
Nov 09, 2007 26.92 27.34 26.35 26.71 6,213,727 -0.71(-2.58%)
Nov 08, 2007 27.03 27.65 26.76 27.42 3,933,048 +0.23(+0.83%)
Nov 07, 2007 27.03 27.71 26.94 27.19 3,477,401 -0.38(-1.39%)
Nov 06, 2007 27.21 27.59 26.99 27.58 4,513,841 -0.02(-0.06%)
Nov 05, 2007 28.00 28.07 27.44 27.60 3,932,844 -0.81(-2.85%)
Nov 02, 2007 28.80 28.84 28.07 28.41 3,987,737 -0.10(-0.37%)
Nov 01, 2007 29.27 29.65 28.40 28.51 3,471,951 -1.08(-3.65%)
Oct 31, 2007 29.60 29.76 29.02 29.59 2,394,032 +0.15(+0.50%)
Oct 30, 2007 29.64 29.70 29.16 29.44 3,395,892 -0.26(-0.88%)
Oct 29, 2007 29.30 29.86 29.30 29.71 2,029,664 +0.48(+1.64%)
Oct 26, 2007 29.26 29.42 28.57 29.23 2,175,134 +0.27(+0.93%)
Oct 25, 2007 29.47 30.06 28.71 28.96 3,493,562 -0.14(-0.48%)
Oct 24, 2007 28.79 29.10 28.37 29.09 2,614,205 +0.07(+0.24%)
Oct 23, 2007 28.64 29.05 28.41 29.03 3,049,061 -0.10(-0.33%)
Oct 22, 2007 28.85 29.54 28.70 29.12 2,859,427 +0.21(+0.72%)
Oct 19, 2007 29.58 29.58 28.85 28.91 4,074,615 -0.68(-2.30%)
Oct 18, 2007 29.83 30.07 29.30 29.59 2,822,691 -0.25(-0.85%)
Oct 17, 2007 30.10 30.29 29.16 29.84 3,771,223 -0.09(-0.29%)
Oct 16, 2007 29.91 30.32 29.74 29.93 3,171,956 +0.06(+0.20%)
Oct 15, 2007 30.38 30.52 29.53 29.87 3,441,941 -0.70(-2.28%)
Oct 12, 2007 30.66 30.72 30.31 30.57 1,705,264 +0.00(+0.00%)
Oct 11, 2007 30.66 31.12 30.49 30.57 2,678,397 -0.01(-0.03%)
Oct 10, 2007 30.69 30.78 30.39 30.58 2,187,917 -0.23(-0.74%)
Oct 09, 2007 31.02 31.14 30.62 30.80 2,157,768 -0.22(-0.70%)
Oct 08, 2007 31.32 31.41 30.75 31.02 2,541,587 -0.42(-1.33%)
Oct 05, 2007 30.87 31.65 30.65 31.44 2,921,039 +0.71(+2.33%)
Oct 04, 2007 31.15 31.31 30.60 30.73 2,012,899 -0.36(-1.15%)
Oct 03, 2007 30.87 31.24 30.44 31.08 3,702,936 +0.18(+0.59%)
Oct 02, 2007 30.28 30.96 30.02 30.90 3,266,498 +0.56(+1.84%)
Oct 01, 2007 29.77 30.38 29.63 30.34 3,069,910 +0.59(+1.99%)
Sep 28, 2007 29.20 29.77 29.10 29.75 3,454,112 +0.58(+2.00%)
Sep 27, 2007 29.60 29.73 28.80 29.16 6,327,414 -0.33(-1.12%)
Sep 26, 2007 29.21 29.73 28.77 29.50 5,087,206 +0.55(+1.90%)
Sep 25, 2007 29.78 29.78 28.74 28.95 5,631,449 -1.28(-4.24%)
Sep 24, 2007 29.15 30.39 29.05 30.23 3,561,880 +1.08(+3.71%)
Sep 21, 2007 29.67 29.76 29.02 29.15 6,406,847 -0.59(-1.99%)
Sep 20, 2007 30.43 30.64 29.69 29.74 3,197,402 -0.71(-2.35%)
Sep 19, 2007 30.47 31.20 30.23 30.45 3,709,027 +0.02(+0.06%)
Sep 18, 2007 28.85 30.47 28.55 30.44 4,851,095 +1.80(+6.30%)
Sep 17, 2007 28.99 29.09 28.43 28.63 2,848,598 -0.51(-1.76%)
Sep 14, 2007 28.85 29.21 28.53 29.15 3,404,660 +0.14(+0.48%)
Sep 13, 2007 28.66 29.64 28.36 29.01 2,831,507 +0.41(+1.43%)
Sep 12, 2007 28.55 28.73 28.40 28.60 2,311,328 -0.13(-0.46%)
Sep 11, 2007 28.53 28.82 28.29 28.73 2,234,248 +0.42(+1.48%)
Sep 10, 2007 28.54 28.77 27.97 28.31 3,415,634 -0.26(-0.92%)
Sep 07, 2007 28.64 28.96 28.42 28.57 3,946,623 -0.47(-1.62%)
Sep 06, 2007 29.65 30.05 29.01 29.04 2,248,656 -0.44(-1.48%)
Sep 05, 2007 29.71 29.85 29.16 29.48 3,089,196 -0.45(-1.51%)
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.