Bed Bath & Beyond (NQ: BBBY )

23.96 USD +0.84 (+3.63%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.68 38.05 36.90 37.08 4,294,349 -0.53(-1.41%)
Jun 29, 2010 38.59 38.59 37.32 37.61 4,507,101 -1.73(-4.40%)
Jun 25, 2010 39.55 39.84 39.11 39.34 4,601,842 +0.22(+0.56%)
Jun 24, 2010 39.20 40.12 38.84 39.12 9,984,615 -2.34(-5.64%)
Jun 23, 2010 40.31 41.90 40.31 41.46 5,706,420 +1.17(+2.90%)
Jun 22, 2010 41.34 41.69 40.15 40.29 5,687,215 -1.01(-2.45%)
Jun 21, 2010 42.88 43.19 41.03 41.30 4,632,720 -1.19(-2.80%)
Jun 18, 2010 41.90 43.26 41.89 42.49 8,312,912 +0.79(+1.89%)
Jun 17, 2010 44.48 45.00 41.26 41.70 14,545,700 -3.42(-7.58%)
Jun 16, 2010 45.51 45.71 44.84 45.12 3,347,505 -0.75(-1.64%)
Jun 15, 2010 45.33 45.96 44.89 45.87 2,685,516 +0.99(+2.21%)
Jun 14, 2010 44.74 45.58 44.64 44.88 2,201,938 +0.44(+0.99%)
Jun 11, 2010 43.89 44.60 43.64 44.44 2,051,323 -0.13(-0.29%)
Jun 10, 2010 43.68 44.62 43.07 44.57 2,777,252 +1.61(+3.75%)
Jun 09, 2010 42.95 43.96 42.73 42.96 2,895,969 +0.20(+0.47%)
Jun 08, 2010 42.31 42.89 41.88 42.76 5,014,716 +0.74(+1.76%)
Jun 07, 2010 43.22 43.70 41.96 42.02 3,450,865 -1.17(-2.71%)
Jun 04, 2010 44.48 44.63 42.86 43.19 3,071,188 -2.02(-4.46%)
Jun 03, 2010 45.25 45.42 44.63 45.21 2,438,417 -0.06(-0.13%)
Jun 02, 2010 44.35 45.28 43.73 45.27 2,757,420 +1.08(+2.44%)
Jun 01, 2010 44.66 45.71 44.14 44.19 2,401,554 -0.68(-1.52%)
May 28, 2010 45.21 45.41 44.47 44.87 2,626,802 -0.34(-0.75%)
May 27, 2010 44.17 45.26 43.88 45.21 2,421,015 +1.91(+4.41%)
May 26, 2010 43.89 44.78 43.24 43.30 3,835,719 -0.66(-1.50%)
May 25, 2010 42.49 44.11 42.11 43.96 2,966,683 +0.46(+1.06%)
May 24, 2010 44.03 44.14 43.40 43.50 3,360,975 -0.77(-1.74%)
May 21, 2010 42.60 45.03 42.57 44.27 5,236,524 +0.96(+2.22%)
May 20, 2010 43.02 44.32 42.75 43.31 5,069,253 -0.64(-1.46%)
May 19, 2010 43.17 44.21 43.07 43.95 3,982,481 +0.74(+1.72%)
May 18, 2010 44.85 45.42 43.19 43.21 4,172,199 -1.41(-3.17%)
May 17, 2010 44.66 45.07 43.44 44.62 2,820,006 +0.16(+0.36%)
May 14, 2010 45.30 45.35 43.99 44.46 3,496,210 -1.18(-2.59%)
May 13, 2010 46.81 47.08 45.43 45.64 3,280,848 -1.55(-3.28%)
May 12, 2010 46.08 47.28 46.08 47.19 3,438,309 +0.93(+2.01%)
May 11, 2010 46.28 46.81 45.36 46.26 3,747,943 +0.15(+0.33%)
May 10, 2010 45.48 46.15 44.25 46.11 5,354,325 +3.20(+7.46%)
May 07, 2010 43.04 44.12 26.50 42.91 6,904,332 -0.33(-0.76%)
May 06, 2010 44.95 44.99 41.23 43.24 5,255,370 -1.97(-4.36%)
May 05, 2010 45.35 46.21 45.00 45.21 3,414,417 -0.71(-1.56%)
May 04, 2010 46.54 46.54 45.25 45.92 3,396,625 -0.99(-2.10%)
May 03, 2010 46.22 47.08 45.97 46.91 2,204,375 +0.95(+2.07%)
Apr 30, 2010 47.29 47.30 45.91 45.96 4,720,975 -1.13(-2.40%)
Apr 29, 2010 46.25 47.35 46.21 47.09 2,413,352 +0.98(+2.13%)
Apr 28, 2010 46.45 46.93 46.00 46.11 3,465,225 -0.19(-0.41%)
Apr 27, 2010 48.19 48.24 46.13 46.30 4,727,287 -1.95(-4.04%)
Apr 26, 2010 47.78 48.52 47.52 48.25 5,237,856 +0.41(+0.86%)
Apr 23, 2010 47.27 47.92 46.96 47.84 4,033,205 +0.49(+1.03%)
Apr 22, 2010 46.01 47.50 46.01 47.35 4,002,425 +0.89(+1.92%)
Apr 21, 2010 46.07 46.60 45.86 46.46 2,927,821 +0.21(+0.45%)
Apr 20, 2010 45.61 46.37 45.53 46.25 3,616,803 +0.71(+1.56%)
Apr 19, 2010 45.37 45.58 44.58 45.54 2,479,691 +0.21(+0.46%)
Apr 16, 2010 45.77 45.85 45.15 45.33 3,958,242 -0.47(-1.03%)
Apr 15, 2010 45.59 45.82 45.22 45.80 3,470,559 +0.00(+0.00%)
Apr 14, 2010 45.50 45.83 45.39 45.80 2,745,962 +0.15(+0.33%)
Apr 13, 2010 45.76 45.97 45.33 45.65 3,300,405 -0.12(-0.26%)
Apr 12, 2010 45.56 46.00 45.35 45.77 3,522,035 +0.26(+0.57%)
Apr 09, 2010 46.12 46.25 45.21 45.51 6,427,333 -0.97(-2.09%)
Apr 08, 2010 45.63 46.78 44.59 46.48 9,876,853 +1.81(+4.05%)
Apr 07, 2010 44.71 45.02 44.34 44.67 4,979,716 +0.05(+0.11%)
Apr 06, 2010 44.79 44.99 44.43 44.62 3,701,850 -0.48(-1.06%)
Apr 05, 2010 44.55 45.14 44.28 45.10 2,726,139 +0.92(+2.08%)
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.