Bed Bath & Beyond (NQ: BBBY )

3.180 +0.140 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 31.28 31.39 30.20 30.20 4,437,529 -0.84(-2.70%)
Jul 30, 2007 30.21 31.13 30.12 31.04 4,312,405 +0.79(+2.62%)
Jul 27, 2007 30.55 30.73 30.17 30.25 4,306,722 -0.31(-1.03%)
Jul 26, 2007 30.55 30.98 30.04 30.56 7,877,791 -0.36(-1.16%)
Jul 25, 2007 31.08 31.34 30.76 30.92 3,395,982 -0.17(-0.53%)
Jul 24, 2007 31.66 32.04 30.90 31.08 6,068,585 -0.58(-1.82%)
Jul 23, 2007 32.13 32.43 31.56 31.66 3,692,497 -0.45(-1.41%)
Jul 20, 2007 31.89 32.34 31.52 32.11 6,412,846 +0.42(+1.32%)
Jul 19, 2007 31.67 31.74 31.31 31.69 3,101,092 +0.31(+1.00%)
Jul 18, 2007 31.24 31.47 31.22 31.38 4,270,169 +0.10(+0.31%)
Jul 17, 2007 31.46 31.51 31.27 31.28 2,432,281 -0.10(-0.31%)
Jul 16, 2007 31.56 31.59 31.27 31.38 2,340,506 -0.24(-0.74%)
Jul 13, 2007 31.64 31.68 31.34 31.61 2,431,496 -0.02(-0.06%)
Jul 12, 2007 31.27 31.68 31.07 31.63 3,791,838 +0.56(+1.80%)
Jul 11, 2007 30.99 31.21 30.85 31.07 5,506,766 +0.08(+0.25%)
Jul 10, 2007 31.74 31.82 30.90 31.00 7,035,363 -0.88(-2.76%)
Jul 09, 2007 31.95 32.09 31.78 31.88 4,738,501 -0.14(-0.44%)
Jul 06, 2007 31.81 32.08 31.62 32.02 2,775,290 +0.22(+0.69%)
Jul 05, 2007 31.54 31.85 31.43 31.80 3,224,038 +0.37(+1.17%)
Jul 03, 2007 31.45 31.52 31.34 31.43 2,020,706 -0.03(-0.11%)
Jul 02, 2007 31.48 31.71 31.26 31.47 4,220,000 +0.09(+0.28%)
Jun 29, 2007 31.50 31.77 31.26 31.38 9,312,609 -0.09(-0.28%)
Jun 28, 2007 31.19 31.83 31.08 31.47 19,646,120 -1.28(-3.91%)
Jun 27, 2007 32.02 32.79 31.88 32.75 5,375,347 +0.53(+1.65%)
Jun 26, 2007 32.46 32.57 32.11 32.22 3,150,872 -0.06(-0.19%)
Jun 25, 2007 32.36 32.48 32.15 32.28 4,301,866 -0.10(-0.32%)
Jun 22, 2007 32.68 32.73 32.30 32.38 3,522,145 -0.37(-1.12%)
Jun 21, 2007 32.68 32.78 32.34 32.75 4,013,675 +0.07(+0.21%)
Jun 20, 2007 33.07 33.17 32.63 32.68 3,459,045 -0.39(-1.19%)
Jun 19, 2007 32.77 33.16 32.70 33.07 2,260,956 +0.17(+0.53%)
Jun 18, 2007 33.06 33.14 32.79 32.90 2,864,703 -0.20(-0.61%)
Jun 15, 2007 33.18 33.31 32.84 33.10 5,732,044 +0.17(+0.53%)
Jun 14, 2007 32.77 32.97 32.61 32.92 3,506,529 +0.09(+0.27%)
Jun 13, 2007 32.74 32.92 32.61 32.84 3,589,911 +0.20(+0.61%)
Jun 12, 2007 32.75 33.01 32.53 32.63 3,524,994 -0.06(-0.19%)
Jun 11, 2007 32.61 32.84 32.35 32.70 2,859,758 -0.10(-0.32%)
Jun 08, 2007 32.54 33.02 32.30 32.80 3,166,569 +0.24(+0.75%)
Jun 07, 2007 32.87 33.08 32.37 32.56 6,233,390 -0.47(-1.43%)
Jun 06, 2007 33.19 33.23 33.02 33.03 7,430,375 -0.34(-1.02%)
Jun 05, 2007 33.06 33.65 32.94 33.37 14,953,471 -1.92(-5.44%)
Jun 04, 2007 35.68 35.70 35.27 35.29 3,642,899 -0.03(-0.07%)
Jun 01, 2007 35.49 35.58 35.15 35.31 3,222,741 -0.14(-0.39%)
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%)
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.