Bed Bath & Beyond (NQ: BBBY )

3.610 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 32.10 33.18 32.10 33.03 2,881,617 +0.48(+1.47%)
Jul 29, 2010 33.27 33.60 32.00 32.55 4,753,397 -0.57(-1.71%)
Jul 28, 2010 33.13 33.73 33.00 33.11 3,440,416 +0.00(+0.00%)
Jul 27, 2010 34.56 34.71 32.93 33.11 6,092,296 -1.39(-4.02%)
Jul 26, 2010 33.70 34.53 33.55 34.50 2,589,306 +0.74(+2.20%)
Jul 23, 2010 33.25 33.83 33.05 33.76 3,508,468 +0.39(+1.18%)
Jul 22, 2010 32.48 33.70 32.48 33.37 3,646,644 +1.19(+3.68%)
Jul 21, 2010 32.84 32.91 32.06 32.18 3,965,713 -0.62(-1.89%)
Jul 20, 2010 31.46 32.83 31.34 32.80 5,733,863 +0.77(+2.40%)
Jul 19, 2010 31.54 32.16 31.37 32.03 2,794,892 +0.61(+1.94%)
Jul 16, 2010 32.76 33.03 31.36 31.42 4,358,914 -1.55(-4.71%)
Jul 15, 2010 32.23 33.07 32.02 32.97 4,141,060 +0.46(+1.42%)
Jul 14, 2010 33.34 33.44 32.36 32.51 5,683,935 -0.91(-2.71%)
Jul 13, 2010 32.69 33.60 32.59 33.42 3,796,367 +1.05(+3.26%)
Jul 12, 2010 32.58 32.81 32.06 32.36 2,829,344 -0.29(-0.88%)
Jul 09, 2010 32.37 32.83 32.15 32.65 2,907,013 +0.36(+1.11%)
Jul 08, 2010 32.67 32.67 31.73 32.29 4,437,340 -0.14(-0.43%)
Jul 07, 2010 31.43 32.50 31.31 32.43 3,454,415 +1.04(+3.30%)
Jul 06, 2010 32.15 32.76 31.15 31.40 4,199,887 -0.16(-0.50%)
Jul 02, 2010 32.26 32.26 31.34 31.55 4,325,179 -0.45(-1.42%)
Jul 01, 2010 32.45 32.55 31.34 32.01 7,194,433 -0.32(-1.00%)
Jun 30, 2010 32.85 33.18 32.17 32.33 4,925,345 -0.46(-1.41%)
Jun 29, 2010 33.65 33.65 32.54 32.79 5,169,358 -1.51(-4.40%)
Jun 25, 2010 34.48 34.74 34.10 34.30 5,278,020 +0.19(+0.56%)
Jun 24, 2010 34.17 34.98 33.86 34.11 11,451,719 -2.04(-5.64%)
Jun 23, 2010 35.15 36.53 35.15 36.15 6,544,901 +1.02(+2.90%)
Jun 22, 2010 36.04 36.35 35.01 35.13 6,522,874 -0.88(-2.45%)
Jun 21, 2010 37.39 37.66 35.77 36.01 5,313,435 -1.04(-2.80%)
Jun 18, 2010 36.53 37.72 36.52 37.05 9,534,382 +0.69(+1.89%)
Jun 17, 2010 38.78 39.23 35.97 36.36 16,682,994 -2.98(-7.58%)
Jun 16, 2010 39.68 39.85 39.10 39.34 3,839,375 -0.65(-1.64%)
Jun 15, 2010 39.52 40.07 39.14 39.99 3,080,116 +0.86(+2.21%)
Jun 14, 2010 39.01 39.74 38.92 39.13 2,525,483 +0.38(+0.99%)
Jun 11, 2010 38.27 38.89 38.05 38.75 2,352,737 -0.11(-0.29%)
Jun 10, 2010 38.08 38.90 37.55 38.86 3,185,331 +1.40(+3.75%)
Jun 09, 2010 37.45 38.33 37.26 37.46 3,321,492 +0.17(+0.47%)
Jun 08, 2010 36.89 37.40 36.51 37.28 5,751,560 +0.65(+1.76%)
Jun 07, 2010 37.68 38.10 36.58 36.64 3,957,923 -1.02(-2.71%)
Jun 04, 2010 38.78 38.91 37.37 37.66 3,522,457 -1.76(-4.46%)
Jun 03, 2010 39.45 39.60 38.91 39.42 2,796,709 -0.05(-0.13%)
Jun 02, 2010 38.67 39.48 38.13 39.47 3,162,585 +0.94(+2.44%)
Jun 01, 2010 38.94 39.85 38.49 38.53 2,754,430 -0.59(-1.52%)
May 28, 2010 39.42 39.59 38.77 39.12 3,012,775 -0.30(-0.75%)
May 27, 2010 38.51 39.46 38.26 39.42 2,776,750 +1.67(+4.41%)
May 26, 2010 38.27 39.04 37.70 37.75 4,399,326 -0.58(-1.50%)
May 25, 2010 37.05 38.46 36.72 38.33 3,402,597 +0.40(+1.06%)
May 24, 2010 38.39 38.49 37.84 37.93 3,854,824 -0.67(-1.74%)
May 21, 2010 37.14 39.26 37.12 38.60 6,005,960 +0.84(+2.22%)
May 20, 2010 37.51 38.64 37.27 37.76 5,814,111 -0.56(-1.46%)
May 19, 2010 37.64 38.55 37.55 38.32 4,567,653 +0.65(+1.72%)
May 18, 2010 39.10 39.60 37.66 37.67 4,785,247 -1.23(-3.17%)
May 17, 2010 38.94 39.30 37.87 38.90 3,234,367 +0.14(+0.36%)
May 14, 2010 39.50 39.54 38.35 38.76 4,009,930 -1.03(-2.59%)
May 13, 2010 40.81 41.05 39.61 39.79 3,762,924 -1.35(-3.28%)
May 12, 2010 40.18 41.22 40.18 41.14 3,943,522 +0.81(+2.01%)
May 11, 2010 40.35 40.81 39.55 40.33 4,298,652 +0.13(+0.33%)
May 10, 2010 39.65 40.24 38.58 40.20 6,141,070 +2.79(+7.46%)
May 07, 2010 37.53 38.47 23.11 37.41 7,918,830 -0.29(-0.76%)
May 06, 2010 39.19 39.23 35.95 37.70 6,027,575 -1.72(-4.36%)
May 05, 2010 39.54 40.29 39.23 39.42 3,916,119 -0.62(-1.56%)
May 04, 2010 40.58 40.58 39.45 40.04 3,895,713 -0.86(-2.10%)
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.