Bed Bath & Beyond (NQ: BBBY )

3.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.38 37.48 36.93 37.14 1,593,653 +0.10(+0.26%)
Nov 29, 2005 37.48 37.67 36.85 37.05 1,241,830 +0.04(+0.12%)
Nov 28, 2005 37.66 37.81 36.78 37.00 1,552,829 -0.65(-1.71%)
Nov 25, 2005 37.69 37.72 37.19 37.65 431,584 +0.09(+0.23%)
Nov 23, 2005 37.57 37.86 37.37 37.56 960,949 +0.02(+0.05%)
Nov 22, 2005 37.26 37.74 37.01 37.54 1,773,185 +0.38(+1.03%)
Nov 21, 2005 36.96 37.29 36.84 37.16 1,594,525 +0.27(+0.73%)
Nov 18, 2005 37.14 37.14 36.44 36.89 2,122,447 +0.21(+0.57%)
Nov 17, 2005 36.15 36.68 35.89 36.68 1,877,265 +0.90(+2.51%)
Nov 16, 2005 36.22 36.31 35.75 35.78 1,976,780 -0.32(-0.89%)
Nov 15, 2005 36.62 36.62 35.90 36.10 1,366,172 -0.56(-1.52%)
Nov 14, 2005 36.69 36.81 36.40 36.66 1,630,981 +0.26(+0.72%)
Nov 11, 2005 37.04 37.04 36.22 36.40 1,619,511 -0.45(-1.23%)
Nov 10, 2005 36.04 36.92 35.75 36.85 2,034,312 +0.83(+2.30%)
Nov 09, 2005 36.53 36.62 35.97 36.03 2,307,380 -0.53(-1.45%)
Nov 08, 2005 36.96 37.02 36.50 36.56 1,603,518 -0.46(-1.25%)
Nov 07, 2005 36.75 37.08 36.53 37.02 1,713,762 +0.45(+1.24%)
Nov 04, 2005 36.14 36.84 36.00 36.57 2,212,453 +0.42(+1.16%)
Nov 03, 2005 36.76 36.84 35.92 36.15 3,053,513 -0.11(-0.31%)
Nov 02, 2005 35.57 36.39 35.37 36.26 2,450,967 +0.72(+2.04%)
Nov 01, 2005 35.56 35.76 35.03 35.54 2,644,397 +0.14(+0.39%)
Oct 31, 2005 34.52 35.62 34.42 35.40 3,951,015 +0.94(+2.73%)
Oct 28, 2005 33.99 34.85 33.81 34.46 3,455,104 +1.15(+3.46%)
Oct 27, 2005 34.42 34.55 33.18 33.31 3,488,239 -0.85(-2.50%)
Oct 26, 2005 34.59 34.86 34.08 34.16 2,793,008 -0.62(-1.78%)
Oct 25, 2005 34.81 34.88 34.33 34.78 2,469,628 -0.03(-0.08%)
Oct 24, 2005 34.38 34.88 34.27 34.81 2,971,743 +0.83(+2.44%)
Oct 21, 2005 34.05 34.60 33.63 33.98 3,898,641 +0.42(+1.25%)
Oct 20, 2005 33.89 34.39 33.25 33.56 3,196,903 -0.07(-0.21%)
Oct 19, 2005 32.11 33.63 31.93 33.63 3,470,697 +1.36(+4.21%)
Oct 18, 2005 32.93 32.99 32.26 32.27 1,629,861 -0.66(-2.01%)
Oct 17, 2005 33.16 33.22 32.51 32.93 2,314,480 -0.03(-0.08%)
Oct 14, 2005 32.53 33.22 32.37 32.96 3,053,625 +0.55(+1.69%)
Oct 13, 2005 32.36 32.65 32.27 32.41 2,507,301 -0.10(-0.30%)
Oct 12, 2005 32.88 33.22 32.28 32.50 4,147,934 -0.79(-2.38%)
Oct 11, 2005 33.61 34.17 33.20 33.30 3,284,692 -0.22(-0.65%)
Oct 10, 2005 33.64 33.72 33.14 33.52 2,346,210 -0.16(-0.47%)
Oct 07, 2005 33.62 34.02 33.31 33.67 2,792,366 +0.22(+0.65%)
Oct 06, 2005 34.07 34.43 33.06 33.45 3,808,811 -0.63(-1.84%)
Oct 05, 2005 34.96 35.05 34.08 34.08 2,597,460 -1.01(-2.88%)
Oct 04, 2005 35.24 35.83 34.96 35.09 1,666,066 -0.03(-0.07%)
Oct 03, 2005 35.08 35.63 35.01 35.12 2,388,451 +0.09(+0.25%)
Sep 30, 2005 34.87 35.04 34.50 35.03 2,101,294 +0.06(+0.17%)
Sep 29, 2005 34.34 34.98 34.20 34.97 1,876,033 +0.56(+1.62%)
Sep 28, 2005 35.24 35.35 34.22 34.41 2,744,500 -0.85(-2.40%)
Sep 27, 2005 35.52 35.63 34.95 35.26 1,665,541 -0.20(-0.57%)
Sep 26, 2005 35.79 36.40 35.09 35.46 3,986,343 +0.50(+1.42%)
Sep 23, 2005 34.96 35.51 34.25 34.96 3,250,177 +0.35(+1.01%)
Sep 22, 2005 34.61 34.81 32.81 34.61 9,306,228 +1.99(+6.09%)
Sep 21, 2005 33.86 33.86 32.52 32.63 6,152,055 -1.12(-3.31%)
Sep 20, 2005 34.22 35.00 33.61 33.74 3,067,734 -0.44(-1.28%)
Sep 19, 2005 34.89 34.96 33.99 34.18 2,788,975 -0.74(-2.12%)
Sep 16, 2005 34.45 35.00 34.32 34.92 5,691,751 +0.61(+1.78%)
Sep 15, 2005 35.01 35.52 34.13 34.31 4,608,326 -0.66(-1.89%)
Sep 14, 2005 35.76 35.88 34.92 34.97 2,001,748 -0.74(-2.08%)
Sep 13, 2005 35.64 35.88 35.27 35.71 3,035,404 +0.07(+0.20%)
Sep 12, 2005 35.31 35.71 35.06 35.64 2,166,537 +0.29(+0.81%)
Sep 09, 2005 35.31 35.62 34.98 35.36 2,427,135 +0.04(+0.12%)
Sep 08, 2005 35.90 36.09 35.18 35.31 2,365,002 -0.66(-1.84%)
Sep 07, 2005 35.87 36.04 35.58 35.97 2,683,979 +0.03(+0.10%)
Sep 06, 2005 34.66 35.97 34.65 35.94 2,824,030 +1.22(+3.52%)
Sep 02, 2005 35.33 35.40 34.65 34.72 2,368,903 -0.52(-1.48%)
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.