Bed Bath & Beyond (NQ: BBBY )

28.46 USD +0.13 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 28.99 29.06 28.08 28.10 5,907,809 -0.96(-3.30%)
Jun 27, 2008 29.81 30.39 28.77 29.06 7,611,878 -0.73(-2.45%)
Jun 26, 2008 29.98 30.55 29.72 29.79 14,655,735 +1.22(+4.27%)
Jun 25, 2008 28.56 29.30 28.23 28.57 8,289,677 +0.27(+0.95%)
Jun 24, 2008 27.75 28.85 27.58 28.30 7,382,126 +0.21(+0.75%)
Jun 23, 2008 28.74 29.21 27.99 28.09 6,788,232 -0.72(-2.50%)
Jun 20, 2008 29.32 29.40 28.58 28.81 5,872,670 -0.87(-2.93%)
Jun 19, 2008 28.83 29.71 28.69 29.68 7,861,857 +0.67(+2.31%)
Jun 18, 2008 29.23 29.38 28.59 29.01 6,879,416 -0.39(-1.33%)
Jun 17, 2008 30.37 30.52 29.27 29.40 4,644,108 -1.04(-3.42%)
Jun 16, 2008 29.71 30.59 29.44 30.44 3,218,373 +0.41(+1.37%)
Jun 13, 2008 29.39 30.03 29.24 30.03 5,662,399 +0.94(+3.23%)
Jun 12, 2008 29.21 30.06 28.84 29.09 7,036,323 +0.18(+0.62%)
Jun 11, 2008 30.11 30.14 28.81 28.91 6,480,806 -1.08(-3.60%)
Jun 10, 2008 30.02 30.63 29.25 29.99 6,406,267 +0.21(+0.71%)
Jun 09, 2008 30.57 30.82 29.58 29.78 6,977,686 -0.69(-2.26%)
Jun 06, 2008 31.59 31.59 30.04 30.47 6,287,507 -1.34(-4.21%)
Jun 05, 2008 31.74 32.00 31.27 31.81 3,686,281 +0.22(+0.70%)
Jun 04, 2008 31.73 32.04 31.00 31.59 4,144,822 -0.14(-0.44%)
Jun 03, 2008 31.81 32.23 31.12 31.73 6,987,921 -0.09(-0.28%)
Jun 02, 2008 31.96 32.08 30.89 31.82 4,053,249 -0.04(-0.13%)
May 30, 2008 32.11 32.11 31.39 31.86 3,050,017 -0.21(-0.65%)
May 29, 2008 32.03 32.50 31.87 32.07 3,735,674 +0.17(+0.53%)
May 28, 2008 31.84 32.30 31.42 31.90 3,033,975 +0.09(+0.28%)
May 27, 2008 31.08 32.16 31.00 31.81 4,462,083 +0.96(+3.11%)
May 26, 2008 31.05 31.30 30.47 30.85 3,987,081 +0.00(+0.00%)
May 23, 2008 31.05 31.30 30.47 30.85 3,987,081 -0.61(-1.94%)
May 22, 2008 31.40 31.72 30.77 31.46 3,611,000 +0.12(+0.38%)
May 21, 2008 32.42 32.73 31.11 31.34 5,837,100 -1.08(-3.33%)
May 20, 2008 32.25 32.56 31.65 32.42 4,120,280 -0.26(-0.80%)
May 19, 2008 33.69 33.69 32.54 32.68 4,998,805 -1.10(-3.26%)
May 16, 2008 34.45 34.45 33.14 33.78 5,516,272 -0.81(-2.34%)
May 15, 2008 33.56 34.61 33.12 34.59 4,977,467 +0.88(+2.61%)
May 14, 2008 33.10 34.12 32.96 33.71 4,925,067 +0.66(+2.00%)
May 13, 2008 33.63 33.64 32.68 33.05 3,657,269 -0.46(-1.37%)
May 12, 2008 32.19 33.55 32.19 33.51 4,071,693 +1.32(+4.10%)
May 09, 2008 31.95 32.54 31.72 32.19 3,187,660 +0.06(+0.19%)
May 08, 2008 32.78 33.10 31.96 32.13 4,272,224 -0.45(-1.38%)
May 07, 2008 33.88 34.12 32.57 32.58 3,294,529 -1.22(-3.61%)
May 06, 2008 33.30 33.99 32.93 33.80 4,269,347 +0.25(+0.75%)
May 05, 2008 33.05 33.71 32.46 33.55 5,578,956 +0.45(+1.36%)
May 02, 2008 34.20 34.73 32.76 33.10 7,117,394 -0.57(-1.69%)
May 01, 2008 32.50 34.38 32.06 33.67 5,724,921 +1.17(+3.60%)
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%)
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.