Bed Bath & Beyond (NQ: BBBY )

25.01 USD -0.15 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 41.20 41.20 40.34 40.66 3,658,780 -0.40(-0.97%)
May 30, 2007 40.53 41.06 40.31 41.06 3,368,246 +0.40(+0.98%)
May 29, 2007 40.60 40.70 40.28 40.66 2,326,222 +0.00(+0.00%)
May 25, 2007 40.44 40.81 40.25 40.66 1,350,257 +0.21(+0.52%)
May 24, 2007 40.74 41.21 40.19 40.45 2,564,632 -0.36(-0.88%)
May 23, 2007 40.94 41.24 40.71 40.81 1,609,597 -0.06(-0.15%)
May 22, 2007 40.89 41.07 40.56 40.87 1,784,437 -0.35(-0.85%)
May 21, 2007 40.55 41.31 40.54 41.22 2,426,535 +0.65(+1.60%)
May 18, 2007 39.97 40.66 39.94 40.57 3,944,833 +0.76(+1.91%)
May 17, 2007 39.99 40.00 39.75 39.81 2,529,118 -0.23(-0.57%)
May 16, 2007 40.01 40.20 39.66 40.04 1,961,833 +0.09(+0.23%)
May 15, 2007 40.70 41.05 39.87 39.95 2,890,982 -0.74(-1.82%)
May 14, 2007 41.23 41.29 40.44 40.69 1,820,028 -0.46(-1.12%)
May 11, 2007 40.72 41.19 40.47 41.15 2,164,415 +0.48(+1.18%)
May 10, 2007 41.44 41.69 40.54 40.67 2,406,900 -0.97(-2.33%)
May 09, 2007 41.24 41.74 40.94 41.64 2,525,418 +0.88(+2.16%)
May 08, 2007 40.80 40.89 40.29 40.76 1,753,300 -0.03(-0.07%)
May 07, 2007 40.60 40.97 40.54 40.79 2,075,916 +0.25(+0.62%)
May 04, 2007 40.70 40.82 40.29 40.54 2,622,436 -0.15(-0.37%)
May 03, 2007 41.30 41.30 40.36 40.69 2,198,549 -0.51(-1.24%)
May 02, 2007 40.60 41.39 40.43 41.20 2,626,035 +0.65(+1.60%)
May 01, 2007 40.77 40.99 40.37 40.55 2,731,164 -0.19(-0.47%)
Apr 30, 2007 41.31 41.50 40.69 40.74 1,564,022 -0.59(-1.43%)
Apr 27, 2007 41.08 41.44 41.07 41.33 1,662,553 +0.05(+0.12%)
Apr 26, 2007 41.14 41.51 41.12 41.28 2,013,023 -0.35(-0.84%)
Apr 25, 2007 41.63 41.83 41.25 41.63 2,337,950 -0.01(-0.02%)
Apr 24, 2007 41.56 41.82 41.24 41.64 2,246,379 -0.18(-0.43%)
Apr 23, 2007 41.81 41.90 41.65 41.82 1,769,040 +0.17(+0.41%)
Apr 20, 2007 41.66 41.75 40.73 41.65 2,959,492 +0.70(+1.71%)
Apr 19, 2007 41.07 41.28 40.84 40.95 2,867,221 -0.50(-1.21%)
Apr 18, 2007 41.27 41.77 41.15 41.45 2,703,453 +0.06(+0.14%)
Apr 17, 2007 41.73 41.88 41.15 41.39 2,397,338 -0.28(-0.67%)
Apr 16, 2007 40.86 41.68 40.77 41.67 3,312,788 +0.94(+2.31%)
Apr 13, 2007 39.92 40.75 39.91 40.73 3,303,166 +0.73(+1.82%)
Apr 12, 2007 39.30 40.37 39.25 40.00 5,521,323 -0.73(-1.79%)
Apr 11, 2007 41.00 41.44 40.70 40.73 2,580,716 -0.44(-1.07%)
Apr 10, 2007 41.47 41.55 40.96 41.17 2,257,565 -0.22(-0.53%)
Apr 09, 2007 41.43 41.77 41.17 41.39 2,210,037 +0.18(+0.44%)
Apr 05, 2007 40.66 41.38 40.51 41.21 1,925,827 +0.36(+0.88%)
Apr 04, 2007 40.82 41.16 40.56 40.85 1,652,989 +0.09(+0.22%)
Apr 03, 2007 40.40 41.18 40.38 40.76 2,389,462 +0.36(+0.89%)
Apr 02, 2007 40.07 40.48 40.04 40.40 2,166,844 +0.23(+0.57%)
Mar 30, 2007 39.74 40.27 39.42 40.17 2,567,564 +0.49(+1.23%)
Mar 29, 2007 39.43 39.74 39.19 39.68 2,610,156 +0.20(+0.51%)
Mar 28, 2007 40.00 40.17 39.43 39.48 3,184,803 -0.67(-1.67%)
Mar 27, 2007 40.31 40.44 40.02 40.15 1,939,648 -0.30(-0.74%)
Mar 26, 2007 41.05 41.10 40.12 40.45 2,889,660 -0.75(-1.82%)
Mar 23, 2007 40.95 41.36 40.78 41.20 1,910,347 +0.39(+0.96%)
Mar 22, 2007 40.91 41.18 40.56 40.81 1,523,872 +0.07(+0.17%)
Mar 21, 2007 39.90 40.74 39.46 40.74 2,723,838 +0.94(+2.36%)
Mar 20, 2007 39.55 39.88 39.39 39.80 1,396,319 +0.15(+0.38%)
Mar 19, 2007 39.21 39.76 39.05 39.65 1,500,371 +0.57(+1.46%)
Mar 16, 2007 38.74 39.26 38.49 39.08 3,468,956 +0.13(+0.33%)
Mar 15, 2007 38.86 39.20 38.81 38.95 1,730,868 +0.03(+0.08%)
Mar 14, 2007 38.79 38.99 37.90 38.92 2,616,474 +0.09(+0.23%)
Mar 13, 2007 40.15 40.15 38.83 38.83 2,886,416 -1.32(-3.29%)
Mar 12, 2007 39.87 40.30 39.63 40.15 1,406,216 +0.06(+0.15%)
Mar 09, 2007 40.01 40.18 39.70 40.09 1,651,777 +0.41(+1.03%)
Mar 08, 2007 39.61 39.93 39.45 39.68 2,446,674 +0.21(+0.53%)
Mar 07, 2007 39.36 39.65 38.99 39.47 2,451,214 +0.08(+0.20%)
Mar 06, 2007 38.65 39.49 38.58 39.39 3,718,039 +0.26(+0.66%)
Mar 05, 2007 39.34 39.50 39.05 39.13 2,620,594 -0.42(-1.06%)
Mar 02, 2007 39.75 40.18 39.50 39.55 2,360,603 -0.21(-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.