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 (%)
May 31, 2007 35.92 35.92 35.17 35.45 4,196,388 -0.35(-0.97%)
May 30, 2007 35.34 35.80 35.15 35.80 3,863,164 +0.35(+0.98%)
May 29, 2007 35.40 35.49 35.12 35.45 2,668,029 +0.00(+0.00%)
May 25, 2007 35.26 35.58 35.09 35.45 1,548,659 +0.18(+0.52%)
May 24, 2007 35.52 35.93 35.04 35.27 2,941,470 -0.31(-0.88%)
May 23, 2007 35.70 35.96 35.49 35.58 1,846,105 -0.05(-0.15%)
May 22, 2007 35.65 35.81 35.36 35.63 2,046,635 -0.31(-0.85%)
May 21, 2007 35.36 36.02 35.35 35.94 2,783,081 +0.57(+1.60%)
May 18, 2007 34.85 35.45 34.82 35.37 4,524,473 +0.66(+1.91%)
May 17, 2007 34.87 34.88 34.66 34.71 2,900,737 -0.20(-0.57%)
May 16, 2007 34.88 35.05 34.58 34.91 2,250,097 +0.08(+0.23%)
May 15, 2007 35.49 35.79 34.76 34.83 3,315,772 -0.65(-1.82%)
May 14, 2007 35.95 36.00 35.26 35.48 2,087,456 -0.40(-1.12%)
May 11, 2007 35.50 35.91 35.29 35.88 2,482,446 +0.42(+1.18%)
May 10, 2007 36.13 36.35 35.35 35.46 2,760,561 -0.85(-2.33%)
May 09, 2007 35.96 36.39 35.70 36.31 2,896,494 +0.77(+2.16%)
May 08, 2007 35.57 35.65 35.13 35.54 2,010,923 -0.03(-0.07%)
May 07, 2007 35.40 35.72 35.35 35.56 2,380,943 +0.22(+0.62%)
May 04, 2007 35.49 35.59 35.13 35.35 3,007,767 -0.13(-0.37%)
May 03, 2007 36.01 36.01 35.19 35.48 2,521,596 -0.44(-1.24%)
May 02, 2007 35.40 36.09 35.25 35.92 3,011,895 +0.57(+1.60%)
May 01, 2007 35.55 35.74 35.20 35.36 3,132,471 -0.17(-0.47%)
Apr 30, 2007 36.02 36.18 35.48 35.52 1,793,833 -0.51(-1.43%)
Apr 27, 2007 35.82 36.13 35.81 36.04 1,906,842 +0.04(+0.12%)
Apr 26, 2007 35.87 36.19 35.85 35.99 2,308,809 -0.31(-0.84%)
Apr 25, 2007 36.30 36.47 35.97 36.30 2,681,480 -0.01(-0.02%)
Apr 24, 2007 36.24 36.46 35.96 36.31 2,576,454 -0.16(-0.43%)
Apr 23, 2007 36.45 36.53 36.31 36.46 2,028,976 +0.15(+0.41%)
Apr 20, 2007 36.32 36.40 35.51 36.31 3,394,349 +0.61(+1.71%)
Apr 19, 2007 35.81 35.99 35.61 35.70 3,288,520 -0.44(-1.21%)
Apr 18, 2007 35.98 36.42 35.88 36.14 3,100,689 +0.05(+0.15%)
Apr 17, 2007 36.38 36.51 35.88 36.09 2,749,594 -0.24(-0.67%)
Apr 16, 2007 35.63 36.34 35.55 36.33 3,799,557 +0.82(+2.31%)
Apr 13, 2007 34.81 35.53 34.80 35.51 3,788,521 +0.64(+1.83%)
Apr 12, 2007 34.27 35.20 34.22 34.88 6,332,607 -0.64(-1.79%)
Apr 11, 2007 35.75 36.13 35.49 35.51 2,959,917 -0.38(-1.07%)
Apr 10, 2007 36.16 36.23 35.71 35.90 2,589,283 -0.19(-0.53%)
Apr 09, 2007 36.12 36.42 35.90 36.09 2,534,772 +0.16(+0.44%)
Apr 05, 2007 35.45 36.08 35.32 35.93 2,208,801 +0.31(+0.88%)
Apr 04, 2007 35.59 35.89 35.36 35.62 1,895,873 +0.08(+0.22%)
Apr 03, 2007 35.22 35.90 35.21 35.54 2,740,561 +0.31(+0.89%)
Apr 02, 2007 34.94 35.29 34.91 35.22 2,485,232 +0.20(+0.57%)
Mar 30, 2007 34.65 35.11 34.37 35.02 2,944,832 +0.43(+1.23%)
Mar 29, 2007 34.38 34.65 34.17 34.60 2,993,683 +0.17(+0.51%)
Mar 28, 2007 34.88 35.02 34.38 34.42 3,652,766 -0.58(-1.67%)
Mar 27, 2007 35.15 35.26 34.89 35.01 2,224,653 -0.26(-0.74%)
Mar 26, 2007 35.79 35.83 34.98 35.27 3,314,256 -0.65(-1.82%)
Mar 23, 2007 35.70 36.06 35.56 35.92 2,191,046 +0.34(+0.96%)
Mar 22, 2007 35.67 35.90 35.36 35.58 1,747,784 +0.06(+0.17%)
Mar 21, 2007 34.79 35.52 34.40 35.52 3,124,069 +0.82(+2.36%)
Mar 20, 2007 34.48 34.77 34.34 34.70 1,601,489 +0.13(+0.38%)
Mar 19, 2007 34.19 34.67 34.05 34.57 1,720,830 +0.50(+1.46%)
Mar 16, 2007 33.78 34.23 33.56 34.07 3,978,672 +0.11(+0.33%)
Mar 15, 2007 33.88 34.18 33.84 33.96 1,985,195 +0.03(+0.08%)
Mar 14, 2007 33.82 33.99 33.04 33.93 3,000,929 +0.08(+0.23%)
Mar 13, 2007 35.01 35.01 33.86 33.86 3,310,535 -1.15(-3.29%)
Mar 12, 2007 34.76 35.14 34.55 35.01 1,612,840 +0.05(+0.15%)
Mar 09, 2007 34.88 35.03 34.61 34.95 1,894,483 +0.36(+1.03%)
Mar 08, 2007 34.54 34.81 34.40 34.60 2,806,179 +0.18(+0.53%)
Mar 07, 2007 34.32 34.57 33.99 34.41 2,811,386 +0.07(+0.20%)
Mar 06, 2007 33.70 34.43 33.64 34.34 4,264,354 +0.23(+0.66%)
Mar 05, 2007 34.30 34.44 34.05 34.12 3,005,654 -0.37(-1.06%)
Mar 02, 2007 34.66 35.03 34.44 34.48 2,707,461 -0.18(-0.53%)
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.