Bed Bath & Beyond (NQ: BBBY )

25.00 USD +0.61 (+2.50%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 33.44 33.60 32.18 32.50 5,812,847 -1.06(-3.16%)
Apr 29, 2008 32.78 33.64 32.78 33.56 3,464,964 +0.55(+1.67%)
Apr 28, 2008 33.55 33.66 32.70 33.01 3,951,239 -0.42(-1.26%)
Apr 25, 2008 33.15 33.78 32.34 33.43 5,293,636 +0.44(+1.33%)
Apr 24, 2008 32.31 33.57 32.11 32.99 6,327,398 +0.98(+3.06%)
Apr 23, 2008 31.67 32.30 31.19 32.01 4,283,612 +0.65(+2.07%)
Apr 22, 2008 31.79 31.99 30.95 31.36 3,749,572 -0.72(-2.24%)
Apr 21, 2008 32.34 32.36 31.75 32.08 4,070,688 -0.31(-0.96%)
Apr 18, 2008 31.60 32.55 31.31 32.39 9,066,922 +1.52(+4.92%)
Apr 17, 2008 30.36 30.98 30.15 30.87 4,352,028 +0.33(+1.08%)
Apr 16, 2008 30.00 30.59 29.88 30.54 4,366,502 +0.73(+2.45%)
Apr 15, 2008 29.70 29.94 29.21 29.81 5,087,126 +0.38(+1.29%)
Apr 14, 2008 30.11 30.17 29.40 29.43 5,673,756 -0.80(-2.65%)
Apr 11, 2008 30.12 30.78 29.13 30.23 14,834,422 +0.56(+1.89%)
Apr 10, 2008 28.45 30.42 28.40 29.67 16,627,550 +0.20(+0.68%)
Apr 09, 2008 30.18 30.82 29.24 29.47 11,976,277 -1.46(-4.72%)
Apr 08, 2008 30.92 31.87 30.42 30.93 8,335,545 -0.18(-0.58%)
Apr 07, 2008 31.89 31.89 31.02 31.11 4,290,556 -0.49(-1.55%)
Apr 04, 2008 31.40 31.79 31.04 31.60 6,220,821 +0.07(+0.22%)
Apr 03, 2008 31.69 31.70 30.84 31.53 5,153,599 +0.03(+0.10%)
Apr 02, 2008 31.33 31.93 31.25 31.50 5,061,971 +0.23(+0.74%)
Apr 01, 2008 29.98 31.29 29.75 31.27 5,827,166 +1.77(+6.00%)
Mar 31, 2008 29.33 29.88 28.65 29.50 4,081,113 +0.39(+1.34%)
Mar 28, 2008 29.32 29.58 28.28 29.11 8,209,769 -1.01(-3.35%)
Mar 27, 2008 31.17 31.22 30.12 30.12 5,297,450 -1.20(-3.83%)
Mar 26, 2008 31.47 31.55 30.89 31.32 3,981,123 -0.23(-0.73%)
Mar 25, 2008 31.75 31.84 30.98 31.55 4,812,600 -0.40(-1.25%)
Mar 24, 2008 31.25 32.14 31.02 31.95 6,601,116 +0.79(+2.54%)
Mar 21, 2008 30.47 31.39 30.34 31.16 7,857,049 +0.00(+0.00%)
Mar 20, 2008 30.47 31.39 30.34 31.16 7,857,049 +0.52(+1.70%)
Mar 19, 2008 31.37 32.31 30.64 30.64 8,675,857 -0.41(-1.32%)
Mar 18, 2008 29.13 31.28 28.91 31.05 9,173,610 +2.23(+7.74%)
Mar 17, 2008 27.95 29.31 27.77 28.82 7,338,898 -0.04(-0.14%)
Mar 14, 2008 28.17 29.10 27.01 28.86 9,543,124 +0.31(+1.09%)
Mar 13, 2008 28.03 29.17 27.57 28.55 6,498,996 +0.05(+0.18%)
Mar 12, 2008 28.89 29.25 28.19 28.50 5,937,846 -0.15(-0.52%)
Mar 11, 2008 27.31 28.65 27.21 28.65 6,718,361 +1.85(+6.90%)
Mar 10, 2008 27.05 27.46 26.66 26.80 4,265,505 -0.26(-0.96%)
Mar 07, 2008 27.67 27.95 26.81 27.06 6,538,524 -0.75(-2.70%)
Mar 06, 2008 28.67 28.68 27.79 27.81 4,484,843 -1.02(-3.54%)
Mar 05, 2008 29.26 29.91 28.69 28.83 4,120,442 -0.31(-1.06%)
Mar 04, 2008 28.57 29.16 28.25 29.14 3,833,851 +0.33(+1.15%)
Mar 03, 2008 28.41 29.19 27.88 28.81 3,626,760 +0.47(+1.66%)
Feb 29, 2008 29.00 29.25 28.21 28.34 4,695,427 -1.05(-3.57%)
Feb 28, 2008 30.28 30.28 29.25 29.39 3,308,629 -1.13(-3.70%)
Feb 27, 2008 30.35 31.24 30.15 30.52 4,461,155 +0.08(+0.26%)
Feb 26, 2008 29.53 30.51 29.36 30.44 4,096,516 +1.03(+3.50%)
Feb 25, 2008 29.00 29.56 28.21 29.41 4,710,014 +0.46(+1.59%)
Feb 22, 2008 28.58 28.95 28.14 28.95 3,615,217 +0.65(+2.30%)
Feb 21, 2008 29.20 29.33 28.25 28.30 3,682,693 -0.85(-2.92%)
Feb 20, 2008 27.75 29.50 27.75 29.15 5,180,678 +1.11(+3.96%)
Feb 19, 2008 28.67 28.86 27.91 28.04 4,999,200 -1.21(-4.14%)
Feb 18, 2008 29.75 29.79 28.97 29.25 5,773,334 +0.00(+0.00%)
Feb 15, 2008 29.75 29.79 28.97 29.25 5,773,334 -0.66(-2.21%)
Feb 14, 2008 30.89 30.93 29.63 29.91 4,711,373 -0.91(-2.95%)
Feb 13, 2008 31.07 31.39 30.61 30.82 2,881,691 +0.10(+0.33%)
Feb 12, 2008 30.89 31.42 30.40 30.72 6,477,154 +0.17(+0.56%)
Feb 11, 2008 30.00 30.65 29.51 30.55 3,432,495 +0.67(+2.24%)
Feb 08, 2008 30.27 30.58 29.38 29.88 3,546,073 -0.51(-1.68%)
Feb 07, 2008 28.99 30.67 28.99 30.39 6,949,696 +1.35(+4.65%)
Feb 06, 2008 29.81 30.73 28.98 29.04 4,903,015 -0.53(-1.79%)
Feb 05, 2008 30.10 30.67 29.44 29.57 5,188,035 -1.17(-3.81%)
Feb 04, 2008 32.40 32.40 30.64 30.74 5,245,424 -1.64(-5.06%)
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.