Bed Bath & Beyond (NQ: BBBY )

28.86 USD -0.27 (-0.93%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.40 24.59 23.03 23.23 6,530,827 -1.13(-4.64%)
Jan 29, 2009 25.13 25.29 24.27 24.36 4,959,285 -1.18(-4.62%)
Jan 28, 2009 24.98 25.95 24.77 25.54 6,005,898 +1.12(+4.59%)
Jan 27, 2009 25.11 25.39 24.08 24.42 8,104,433 -0.65(-2.59%)
Jan 26, 2009 24.99 26.08 24.64 25.07 8,818,127 -0.46(-1.80%)
Jan 23, 2009 25.01 25.90 24.88 25.53 5,641,681 -0.02(-0.08%)
Jan 22, 2009 24.63 26.03 24.60 25.55 7,056,714 +0.30(+1.19%)
Jan 21, 2009 25.65 25.80 24.35 25.25 9,284,970 -0.02(-0.08%)
Jan 20, 2009 25.96 26.01 25.22 25.27 8,042,514 -0.67(-2.58%)
Jan 16, 2009 26.19 26.25 25.30 25.94 5,395,646 +0.09(+0.35%)
Jan 15, 2009 24.99 26.50 24.77 25.85 11,022,531 +0.85(+3.40%)
Jan 14, 2009 24.66 25.36 24.52 25.00 8,466,513 -0.17(-0.68%)
Jan 13, 2009 25.73 26.06 24.65 25.17 8,000,470 -0.56(-2.18%)
Jan 12, 2009 25.56 26.30 25.56 25.73 6,839,668 -0.20(-0.77%)
Jan 09, 2009 26.63 26.68 25.61 25.93 6,137,103 -0.79(-2.96%)
Jan 08, 2009 25.00 26.73 24.90 26.72 9,981,314 +1.17(+4.58%)
Jan 07, 2009 25.53 25.79 24.82 25.55 5,861,624 -0.45(-1.73%)
Jan 06, 2009 25.79 26.42 25.55 26.00 5,107,166 +0.47(+1.84%)
Jan 05, 2009 25.51 26.04 25.04 25.53 7,048,200 -0.96(-3.62%)
Jan 02, 2009 25.09 26.74 25.09 26.49 5,131,776 +1.07(+4.21%)
Dec 31, 2008 25.88 26.05 25.20 25.42 5,625,160 +0.08(+0.32%)
Dec 30, 2008 24.63 25.48 24.40 25.34 2,921,340 +0.91(+3.72%)
Dec 29, 2008 24.89 25.04 24.02 24.43 3,098,838 -0.56(-2.24%)
Dec 26, 2008 24.96 25.17 24.54 24.99 1,624,855 +0.13(+0.52%)
Dec 24, 2008 24.70 25.14 24.68 24.86 1,321,961 +0.21(+0.85%)
Dec 23, 2008 25.31 25.47 24.40 24.65 4,838,030 -0.44(-1.75%)
Dec 22, 2008 26.03 26.07 24.64 25.09 5,631,203 -0.92(-3.54%)
Dec 19, 2008 26.00 26.25 25.27 26.01 8,039,608 +0.42(+1.64%)
Dec 18, 2008 25.84 26.48 25.45 25.59 6,410,562 -0.12(-0.47%)
Dec 17, 2008 25.03 26.00 24.58 25.71 4,623,583 +0.47(+1.86%)
Dec 16, 2008 23.91 25.40 23.55 25.24 6,310,672 +1.71(+7.27%)
Dec 15, 2008 24.97 24.98 23.13 23.53 5,029,902 -1.03(-4.19%)
Dec 12, 2008 23.75 24.93 23.75 24.56 6,008,961 +0.30(+1.24%)
Dec 11, 2008 24.95 25.69 24.11 24.26 6,819,571 -1.11(-4.38%)
Dec 10, 2008 24.11 25.41 23.64 25.37 6,694,870 +1.58(+6.64%)
Dec 09, 2008 24.08 24.90 23.58 23.79 6,801,780 -0.56(-2.30%)
Dec 08, 2008 24.83 25.62 23.94 24.35 7,951,844 -0.24(-0.98%)
Dec 05, 2008 23.06 24.72 22.52 24.59 7,845,950 +1.73(+7.57%)
Dec 04, 2008 21.86 23.59 21.67 22.86 10,139,937 +0.37(+1.65%)
Dec 03, 2008 21.29 22.57 18.60 22.49 13,536,507 +2.82(+14.34%)
Dec 02, 2008 18.57 19.72 18.12 19.67 6,121,595 +1.37(+7.49%)
Dec 01, 2008 19.48 19.94 18.29 18.30 4,861,483 -1.99(-9.81%)
Nov 28, 2008 20.95 20.95 20.05 20.29 1,613,640 -0.51(-2.45%)
Nov 26, 2008 18.92 20.95 18.78 20.80 5,848,357 +1.43(+7.38%)
Nov 25, 2008 19.52 19.84 18.65 19.37 6,815,239 -0.02(-0.10%)
Nov 24, 2008 17.78 19.57 17.23 19.39 7,328,482 +1.85(+10.55%)
Nov 21, 2008 17.33 17.98 16.23 17.54 7,997,463 +0.37(+2.15%)
Nov 20, 2008 17.80 18.74 17.00 17.17 6,819,896 -0.90(-4.98%)
Nov 19, 2008 19.60 19.75 18.07 18.07 6,487,816 -1.50(-7.66%)
Nov 18, 2008 20.00 20.50 18.88 19.57 6,293,516 -0.62(-3.07%)
Nov 17, 2008 20.52 21.13 20.19 20.19 3,768,436 -0.41(-1.99%)
Nov 14, 2008 21.80 22.41 20.58 20.60 5,717,499 -1.60(-7.21%)
Nov 13, 2008 20.92 22.25 19.51 22.20 8,310,680 +1.71(+8.35%)
Nov 12, 2008 21.24 21.33 20.49 20.49 7,293,603 -0.49(-2.34%)
Nov 11, 2008 21.37 21.59 20.01 20.98 6,274,077 -0.59(-2.74%)
Nov 10, 2008 23.75 23.79 21.19 21.57 6,819,642 -1.41(-6.14%)
Nov 07, 2008 23.41 24.50 22.57 22.98 5,208,376 -0.13(-0.56%)
Nov 06, 2008 23.35 24.36 22.94 23.11 6,762,504 -1.01(-4.19%)
Nov 05, 2008 24.28 25.13 24.05 24.12 7,817,678 -0.71(-2.86%)
Nov 04, 2008 25.50 25.65 24.49 24.83 5,420,398 -0.36(-1.43%)
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.