Bed Bath & Beyond (NQ: BBBY )

3.340 -0.270 (-7.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 35.27 35.37 34.85 35.24 3,990,388 -0.11(-0.32%)
Aug 31, 2005 34.92 35.45 34.71 35.36 3,544,142 +0.45(+1.30%)
Aug 30, 2005 35.36 35.56 34.78 34.90 3,361,220 -0.58(-1.62%)
Aug 29, 2005 36.00 36.00 35.42 35.48 2,473,236 -0.51(-1.41%)
Aug 26, 2005 36.63 36.63 35.61 35.98 2,644,597 -0.64(-1.74%)
Aug 25, 2005 36.88 37.07 36.37 36.62 2,216,108 -0.23(-0.62%)
Aug 24, 2005 36.89 37.57 36.68 36.85 3,320,973 +0.07(+0.19%)
Aug 23, 2005 36.23 36.89 36.20 36.78 2,133,877 +0.31(+0.84%)
Aug 22, 2005 36.67 37.03 36.32 36.47 1,721,810 -0.20(-0.55%)
Aug 19, 2005 36.62 37.32 36.54 36.67 2,215,887 -0.30(-0.80%)
Aug 18, 2005 36.85 37.05 36.53 36.97 2,728,848 +0.03(+0.09%)
Aug 17, 2005 36.71 37.10 36.42 36.93 3,790,699 +0.07(+0.19%)
Aug 16, 2005 37.95 38.01 36.83 36.86 3,428,036 -1.12(-2.94%)
Aug 15, 2005 37.99 38.45 37.70 37.98 1,954,294 -0.67(-1.74%)
Aug 12, 2005 38.15 38.75 38.12 38.65 2,185,198 +0.28(+0.73%)
Aug 11, 2005 37.99 38.56 37.87 38.37 2,388,134 +0.32(+0.85%)
Aug 10, 2005 38.43 38.83 38.00 38.05 2,247,161 -0.17(-0.43%)
Aug 09, 2005 38.11 38.34 37.84 38.21 1,926,762 +0.37(+0.97%)
Aug 08, 2005 38.25 38.35 37.77 37.85 1,585,676 -0.40(-1.05%)
Aug 05, 2005 38.29 38.35 37.83 38.25 1,803,977 +0.10(+0.27%)
Aug 04, 2005 38.83 38.86 37.81 38.15 5,429,262 -1.22(-3.10%)
Aug 03, 2005 39.91 40.03 39.19 39.37 3,167,870 -0.77(-1.91%)
Aug 02, 2005 39.85 40.52 39.63 40.13 1,763,063 +0.37(+0.94%)
Aug 01, 2005 40.43 40.46 39.37 39.76 2,343,318 -0.26(-0.65%)
Jul 29, 2005 40.95 40.97 39.91 40.02 2,751,833 -0.82(-2.01%)
Jul 28, 2005 40.51 40.96 40.14 40.84 2,118,511 +0.34(+0.84%)
Jul 27, 2005 40.40 40.75 39.88 40.50 2,443,972 +0.07(+0.17%)
Jul 26, 2005 40.33 40.71 39.81 40.43 2,484,991 +0.20(+0.50%)
Jul 25, 2005 40.34 40.44 39.91 40.23 2,532,765 +0.12(+0.30%)
Jul 22, 2005 39.64 40.35 39.58 40.11 2,467,102 +0.58(+1.48%)
Jul 21, 2005 39.49 39.92 39.14 39.52 2,734,980 -0.19(-0.48%)
Jul 20, 2005 39.39 39.88 39.06 39.71 1,972,895 +0.24(+0.60%)
Jul 19, 2005 39.29 39.80 39.19 39.48 3,096,369 +0.39(+1.00%)
Jul 18, 2005 39.18 39.30 39.00 39.09 2,733,866 -0.15(-0.38%)
Jul 15, 2005 39.02 39.41 38.78 39.23 2,694,097 +0.33(+0.85%)
Jul 14, 2005 38.41 39.00 38.13 38.90 2,763,305 +0.64(+1.66%)
Jul 13, 2005 38.54 38.55 37.91 38.27 2,621,326 -0.18(-0.48%)
Jul 12, 2005 38.09 38.52 38.08 38.45 1,551,696 +0.16(+0.41%)
Jul 11, 2005 38.18 38.56 37.69 38.29 1,952,625 +0.37(+0.97%)
Jul 08, 2005 37.22 37.93 37.05 37.93 2,112,245 +0.62(+1.66%)
Jul 07, 2005 36.64 37.62 36.46 37.31 3,003,066 +0.17(+0.47%)
Jul 06, 2005 37.26 37.37 36.84 37.13 3,820,181 -0.24(-0.63%)
Jul 05, 2005 36.18 37.49 35.92 37.37 4,207,880 +1.26(+3.50%)
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.