Bed Bath & Beyond (NQ: BBBY )

3.265 -0.075 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.97 33.04 32.10 32.73 3,843,446 -0.08(-0.24%)
Sep 29, 2009 32.84 33.13 32.45 32.81 3,713,586 -0.09(-0.27%)
Sep 28, 2009 32.33 33.04 32.09 32.90 3,743,021 +0.81(+2.53%)
Sep 25, 2009 32.88 32.99 31.85 32.09 5,304,110 -0.83(-2.52%)
Sep 24, 2009 33.04 33.08 32.37 32.91 9,934,349 -1.11(-3.25%)
Sep 23, 2009 34.84 35.08 33.94 34.02 6,801,201 -0.38(-1.11%)
Sep 22, 2009 34.88 34.88 34.21 34.40 5,649,695 -0.29(-0.83%)
Sep 21, 2009 34.17 34.97 33.95 34.69 5,364,375 +0.44(+1.30%)
Sep 18, 2009 34.11 34.74 33.93 34.25 6,211,363 +0.41(+1.21%)
Sep 17, 2009 33.35 34.67 33.26 33.84 5,401,178 +0.39(+1.17%)
Sep 16, 2009 32.15 33.50 32.12 33.45 4,966,333 +1.33(+4.15%)
Sep 15, 2009 31.92 32.27 31.69 32.11 3,026,282 -0.04(-0.14%)
Sep 14, 2009 31.91 32.25 31.46 32.16 2,644,273 +0.15(+0.46%)
Sep 11, 2009 32.50 32.65 31.82 32.01 2,650,003 -0.60(-1.84%)
Sep 10, 2009 32.28 32.63 32.03 32.61 2,960,414 +0.32(+1.00%)
Sep 09, 2009 31.70 32.50 31.56 32.29 3,573,929 +0.32(+1.01%)
Sep 08, 2009 32.28 32.29 31.62 31.96 2,613,349 -0.01(-0.03%)
Sep 04, 2009 31.79 32.18 31.34 31.97 2,276,764 +0.25(+0.80%)
Sep 03, 2009 30.77 31.74 30.77 31.72 2,816,931 +0.61(+1.96%)
Sep 02, 2009 30.88 31.21 30.66 31.11 2,471,978 +0.11(+0.37%)
Sep 01, 2009 31.62 32.46 30.93 31.00 5,036,095 -0.81(-2.55%)
Aug 31, 2009 32.06 32.23 31.72 31.81 3,607,347 -0.58(-1.78%)
Aug 28, 2009 32.62 32.79 32.26 32.38 3,275,478 +0.02(+0.05%)
Aug 27, 2009 32.95 33.09 32.06 32.36 5,241,263 -0.30(-0.91%)
Aug 26, 2009 32.16 33.33 31.97 32.66 6,650,446 +0.64(+1.99%)
Aug 25, 2009 30.89 32.12 30.85 32.02 4,747,428 +1.30(+4.23%)
Aug 24, 2009 31.23 31.37 30.60 30.73 3,867,883 -0.50(-1.59%)
Aug 21, 2009 30.56 31.22 30.28 31.22 4,222,665 +0.88(+2.90%)
Aug 20, 2009 29.96 30.47 29.95 30.34 3,643,688 +0.07(+0.23%)
Aug 19, 2009 29.86 30.36 29.57 30.27 3,481,226 +0.26(+0.87%)
Aug 18, 2009 29.62 30.05 29.24 30.01 3,349,741 +0.48(+1.62%)
Aug 17, 2009 29.77 29.83 29.29 29.53 4,297,488 -0.88(-2.90%)
Aug 14, 2009 31.20 31.27 30.12 30.41 4,191,673 -0.86(-2.76%)
Aug 13, 2009 31.54 31.58 30.76 31.27 2,930,341 -0.17(-0.55%)
Aug 12, 2009 31.13 31.77 30.95 31.45 2,954,737 +0.36(+1.15%)
Aug 11, 2009 31.34 31.63 30.80 31.09 3,463,448 -0.35(-1.11%)
Aug 10, 2009 31.71 32.03 31.16 31.44 4,068,779 -0.77(-2.38%)
Aug 07, 2009 31.01 32.32 31.01 32.21 3,618,585 +1.46(+4.76%)
Aug 06, 2009 30.50 31.27 30.17 30.74 3,705,736 +0.17(+0.54%)
Aug 05, 2009 31.21 31.25 30.45 30.58 3,700,022 -0.61(-1.96%)
Aug 04, 2009 30.77 31.34 30.70 31.19 3,465,099 +0.15(+0.48%)
Aug 03, 2009 30.37 31.07 30.00 31.04 3,429,489 +0.74(+2.45%)
Jul 31, 2009 30.83 30.99 30.26 30.30 3,984,194 -0.55(-1.78%)
Jul 30, 2009 30.67 31.34 30.44 30.85 5,015,701 +0.51(+1.70%)
Jul 29, 2009 30.17 30.52 29.67 30.33 3,411,454 +0.09(+0.29%)
Jul 28, 2009 30.02 30.32 29.72 30.25 3,268,326 -0.03(-0.12%)
Jul 27, 2009 30.11 30.42 29.66 30.28 3,148,349 -0.02(-0.06%)
Jul 24, 2009 30.53 30.79 30.05 30.30 4,046,244 -0.51(-1.64%)
Jul 23, 2009 29.78 31.25 29.55 30.80 7,555,838 +1.03(+3.46%)
Jul 22, 2009 29.06 29.84 29.01 29.77 6,898,503 +0.49(+1.67%)
Jul 21, 2009 29.45 29.61 29.11 29.29 7,895,763 -0.11(-0.39%)
Jul 20, 2009 28.79 29.57 28.61 29.40 7,062,691 +0.93(+3.28%)
Jul 17, 2009 27.84 28.65 27.64 28.47 7,486,558 +0.59(+2.13%)
Jul 16, 2009 27.66 28.01 27.13 27.87 5,317,787 +0.17(+0.60%)
Jul 15, 2009 27.39 27.74 27.24 27.71 3,842,808 +0.43(+1.57%)
Jul 14, 2009 26.52 27.31 26.28 27.28 5,306,377 +0.69(+2.59%)
Jul 13, 2009 26.16 26.64 25.55 26.59 5,084,532 +0.60(+2.31%)
Jul 10, 2009 25.61 26.14 25.57 25.99 4,533,406 +0.19(+0.74%)
Jul 09, 2009 26.22 26.22 25.62 25.80 3,772,626 -0.31(-1.17%)
Jul 08, 2009 25.66 26.24 25.40 26.10 5,963,409 +0.64(+2.50%)
Jul 07, 2009 26.03 26.16 25.41 25.47 4,129,157 -0.64(-2.44%)
Jul 06, 2009 25.95 26.27 25.55 26.10 4,214,950 +0.24(+0.94%)
Jul 02, 2009 26.47 26.57 25.64 25.86 4,675,342 -0.96(-3.58%)
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.