Bed Bath & Beyond (NQ: BBBY )

29.43 USD -0.73 (-2.42%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 36.13 36.44 35.85 35.99 8,119,551 -0.10(-0.28%)
Jun 28, 2007 35.77 36.51 35.65 36.09 17,129,214 -1.47(-3.91%)
Jun 27, 2007 36.73 37.61 36.57 37.56 4,686,700 +0.61(+1.65%)
Jun 26, 2007 37.23 37.36 36.83 36.95 2,747,207 -0.07(-0.19%)
Jun 25, 2007 37.11 37.25 36.87 37.02 3,750,745 -0.12(-0.32%)
Jun 22, 2007 37.48 37.54 37.05 37.14 3,070,916 -0.42(-1.12%)
Jun 21, 2007 37.48 37.60 37.09 37.56 3,499,475 +0.08(+0.21%)
Jun 20, 2007 37.93 38.04 37.43 37.48 3,015,900 -0.45(-1.19%)
Jun 19, 2007 37.59 38.03 37.51 37.93 1,971,300 +0.20(+0.53%)
Jun 18, 2007 37.92 38.01 37.61 37.73 2,497,700 -0.23(-0.61%)
Jun 15, 2007 38.06 38.20 37.67 37.96 4,997,700 +0.20(+0.53%)
Jun 14, 2007 37.58 37.82 37.40 37.76 3,057,300 +0.10(+0.27%)
Jun 13, 2007 37.55 37.76 37.40 37.66 3,130,000 +0.23(+0.61%)
Jun 12, 2007 37.56 37.86 37.31 37.43 3,073,400 -0.07(-0.19%)
Jun 11, 2007 37.40 37.66 37.10 37.50 2,493,389 -0.12(-0.32%)
Jun 08, 2007 37.32 37.87 37.05 37.62 2,760,893 +0.28(+0.75%)
Jun 07, 2007 37.70 37.94 37.13 37.34 5,434,817 -0.54(-1.43%)
Jun 06, 2007 38.07 38.11 37.87 37.88 6,478,454 -0.39(-1.02%)
Jun 05, 2007 37.92 38.60 37.78 38.27 13,037,750 -2.20(-5.44%)
Jun 04, 2007 40.92 40.95 40.45 40.47 3,176,200 -0.03(-0.07%)
Jun 01, 2007 40.70 40.81 40.31 40.50 2,809,869 -0.16(-0.39%)
May 31, 2007 41.20 41.20 40.34 40.66 3,658,780 -0.40(-0.97%)
May 30, 2007 40.53 41.06 40.31 41.06 3,368,246 +0.40(+0.98%)
May 29, 2007 40.60 40.70 40.28 40.66 2,326,222 +0.00(+0.00%)
May 25, 2007 40.44 40.81 40.25 40.66 1,350,257 +0.21(+0.52%)
May 24, 2007 40.74 41.21 40.19 40.45 2,564,632 -0.36(-0.88%)
May 23, 2007 40.94 41.24 40.71 40.81 1,609,597 -0.06(-0.15%)
May 22, 2007 40.89 41.07 40.56 40.87 1,784,437 -0.35(-0.85%)
May 21, 2007 40.55 41.31 40.54 41.22 2,426,535 +0.65(+1.60%)
May 18, 2007 39.97 40.66 39.94 40.57 3,944,833 +0.76(+1.91%)
May 17, 2007 39.99 40.00 39.75 39.81 2,529,118 -0.23(-0.57%)
May 16, 2007 40.01 40.20 39.66 40.04 1,961,833 +0.09(+0.23%)
May 15, 2007 40.70 41.05 39.87 39.95 2,890,982 -0.74(-1.82%)
May 14, 2007 41.23 41.29 40.44 40.69 1,820,028 -0.46(-1.12%)
May 11, 2007 40.72 41.19 40.47 41.15 2,164,415 +0.48(+1.18%)
May 10, 2007 41.44 41.69 40.54 40.67 2,406,900 -0.97(-2.33%)
May 09, 2007 41.24 41.74 40.94 41.64 2,525,418 +0.88(+2.16%)
May 08, 2007 40.80 40.89 40.29 40.76 1,753,300 -0.03(-0.07%)
May 07, 2007 40.60 40.97 40.54 40.79 2,075,916 +0.25(+0.62%)
May 04, 2007 40.70 40.82 40.29 40.54 2,622,436 -0.15(-0.37%)
May 03, 2007 41.30 41.30 40.36 40.69 2,198,549 -0.51(-1.24%)
May 02, 2007 40.60 41.39 40.43 41.20 2,626,035 +0.65(+1.60%)
May 01, 2007 40.77 40.99 40.37 40.55 2,731,164 -0.19(-0.47%)
Apr 30, 2007 41.31 41.50 40.69 40.74 1,564,022 -0.59(-1.43%)
Apr 27, 2007 41.08 41.44 41.07 41.33 1,662,553 +0.05(+0.12%)
Apr 26, 2007 41.14 41.51 41.12 41.28 2,013,023 -0.35(-0.84%)
Apr 25, 2007 41.63 41.83 41.25 41.63 2,337,950 -0.01(-0.02%)
Apr 24, 2007 41.56 41.82 41.24 41.64 2,246,379 -0.18(-0.43%)
Apr 23, 2007 41.81 41.90 41.65 41.82 1,769,040 +0.17(+0.41%)
Apr 20, 2007 41.66 41.75 40.73 41.65 2,959,492 +0.70(+1.71%)
Apr 19, 2007 41.07 41.28 40.84 40.95 2,867,221 -0.50(-1.21%)
Apr 18, 2007 41.27 41.77 41.15 41.45 2,703,453 +0.06(+0.14%)
Apr 17, 2007 41.73 41.88 41.15 41.39 2,397,338 -0.28(-0.67%)
Apr 16, 2007 40.86 41.68 40.77 41.67 3,312,788 +0.94(+2.31%)
Apr 13, 2007 39.92 40.75 39.91 40.73 3,303,166 +0.73(+1.82%)
Apr 12, 2007 39.30 40.37 39.25 40.00 5,521,323 -0.73(-1.79%)
Apr 11, 2007 41.00 41.44 40.70 40.73 2,580,716 -0.44(-1.07%)
Apr 10, 2007 41.47 41.55 40.96 41.17 2,257,565 -0.22(-0.53%)
Apr 09, 2007 41.43 41.77 41.17 41.39 2,210,037 +0.18(+0.44%)
Apr 05, 2007 40.66 41.38 40.51 41.21 1,925,827 +0.36(+0.88%)
Apr 04, 2007 40.82 41.16 40.56 40.85 1,652,989 +0.09(+0.22%)
Apr 03, 2007 40.40 41.18 40.38 40.76 2,389,462 +0.36(+0.89%)
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.