Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 24.07 24.81 23.99 24.26 6,905,513 -0.16(-0.64%)
Jul 30, 2008 24.68 25.21 23.96 24.42 7,566,462 -0.10(-0.43%)
Jul 29, 2008 24.53 24.72 23.90 24.53 7,190,546 +0.65(+2.74%)
Jul 28, 2008 24.57 24.74 23.78 23.87 5,999,537 -0.55(-2.25%)
Jul 25, 2008 24.63 25.16 24.25 24.42 5,602,895 -0.14(-0.57%)
Jul 24, 2008 25.32 25.64 24.50 24.56 6,835,318 -1.11(-4.31%)
Jul 23, 2008 25.42 26.57 25.17 25.67 9,322,672 +0.17(+0.65%)
Jul 22, 2008 25.10 25.72 24.98 25.50 8,955,141 +0.25(+1.00%)
Jul 21, 2008 25.92 25.92 24.81 25.25 5,417,261 -0.26(-1.03%)
Jul 18, 2008 25.96 26.20 25.25 25.51 6,600,727 -0.63(-2.40%)
Jul 17, 2008 25.35 26.45 24.65 26.14 8,426,206 +1.01(+4.03%)
Jul 16, 2008 23.99 25.28 23.60 25.13 7,603,489 +1.27(+5.34%)
Jul 15, 2008 23.31 24.19 23.03 23.85 8,470,469 +0.33(+1.41%)
Jul 14, 2008 23.84 24.13 23.38 23.52 5,450,417 -0.24(-0.99%)
Jul 11, 2008 24.47 24.47 22.91 23.76 11,889,039 -1.00(-4.05%)
Jul 10, 2008 25.08 25.62 24.50 24.76 5,526,079 -0.24(-0.98%)
Jul 09, 2008 25.60 25.93 24.99 25.01 6,103,850 -0.55(-2.15%)
Jul 08, 2008 24.95 25.68 24.75 25.55 5,665,551 +0.77(+3.10%)
Jul 07, 2008 24.84 25.37 24.34 24.79 5,793,206 +0.01(+0.04%)
Jul 04, 2008 24.69 25.26 24.48 24.78 3,234,340 +0.00(+0.00%)
Jul 03, 2008 24.69 25.26 24.48 24.78 3,234,340 +0.36(+1.46%)
Jul 02, 2008 25.30 25.60 24.38 24.42 7,719,105 -0.85(-3.38%)
Jul 01, 2008 24.41 25.32 24.33 25.28 7,629,257 +0.78(+3.17%)
Jun 30, 2008 25.28 25.34 24.48 24.50 6,775,881 -0.84(-3.30%)
Jun 27, 2008 25.99 26.50 25.08 25.34 8,730,341 -0.64(-2.45%)
Jun 26, 2008 26.14 26.64 25.91 25.97 16,809,198 +1.06(+4.27%)
Jun 25, 2008 24.90 25.55 24.61 24.91 9,507,733 +0.24(+0.95%)
Jun 24, 2008 24.19 25.15 24.05 24.67 8,466,830 +0.18(+0.75%)
Jun 23, 2008 25.06 25.47 24.40 24.49 7,785,671 -0.63(-2.50%)
Jun 20, 2008 25.56 25.63 24.92 25.12 6,735,579 -0.76(-2.93%)
Jun 19, 2008 25.14 25.90 25.01 25.88 9,017,051 +0.58(+2.31%)
Jun 18, 2008 25.49 25.62 24.93 25.29 7,890,253 -0.34(-1.33%)
Jun 17, 2008 26.48 26.61 25.52 25.63 5,326,497 -0.91(-3.42%)
Jun 16, 2008 25.90 26.67 25.67 26.54 3,691,269 +0.36(+1.37%)
Jun 13, 2008 25.62 26.18 25.49 26.18 6,494,412 +0.82(+3.23%)
Jun 12, 2008 25.47 26.21 25.15 25.36 8,070,215 +0.16(+0.62%)
Jun 11, 2008 26.25 26.28 25.12 25.21 7,433,073 -0.94(-3.60%)
Jun 10, 2008 26.17 26.71 25.50 26.15 7,347,581 +0.18(+0.71%)
Jun 09, 2008 26.65 26.87 25.79 25.96 8,002,962 -0.60(-2.26%)
Jun 06, 2008 27.54 27.54 26.19 26.57 7,211,371 -1.17(-4.21%)
Jun 05, 2008 27.67 27.90 27.26 27.73 4,227,930 +0.19(+0.70%)
Jun 04, 2008 27.66 27.94 27.03 27.54 4,753,847 -0.12(-0.44%)
Jun 03, 2008 27.73 28.10 27.13 27.66 8,014,701 -0.08(-0.28%)
Jun 02, 2008 27.87 27.97 26.93 27.74 4,648,819 -0.03(-0.13%)
May 30, 2008 28.00 28.00 27.37 27.78 3,498,175 -0.18(-0.65%)
May 29, 2008 27.93 28.34 27.79 27.96 4,284,581 +0.15(+0.53%)
May 28, 2008 27.76 28.16 27.39 27.81 3,479,776 +0.08(+0.28%)
May 27, 2008 27.10 28.04 27.03 27.73 5,117,726 +0.84(+3.11%)
May 26, 2008 27.07 27.29 26.57 26.90 4,572,928 +0.00(+0.00%)
May 23, 2008 27.07 27.29 26.57 26.90 4,572,928 -0.53(-1.94%)
May 22, 2008 27.38 27.66 26.83 27.43 4,141,587 +0.10(+0.38%)
May 21, 2008 28.27 28.54 27.12 27.32 6,694,783 -0.94(-3.33%)
May 20, 2008 28.12 28.39 27.60 28.27 4,725,699 -0.23(-0.80%)
May 19, 2008 29.37 29.37 28.37 28.49 5,733,312 -0.96(-3.26%)
May 16, 2008 30.04 30.04 28.89 29.45 6,326,813 -0.71(-2.34%)
May 15, 2008 29.26 30.18 28.88 30.16 5,708,838 +0.77(+2.61%)
May 14, 2008 28.86 29.75 28.74 29.39 5,648,739 +0.58(+2.00%)
May 13, 2008 29.32 29.33 28.49 28.82 4,194,655 -0.40(-1.37%)
May 12, 2008 28.07 29.25 28.07 29.22 4,669,973 +1.15(+4.10%)
May 09, 2008 27.86 28.37 27.66 28.07 3,656,043 +0.05(+0.19%)
May 08, 2008 28.58 28.86 27.87 28.01 4,899,969 -0.39(-1.38%)
May 07, 2008 29.54 29.75 28.40 28.41 3,778,615 -1.06(-3.61%)
May 06, 2008 29.03 29.64 28.71 29.47 4,896,670 +0.22(+0.75%)
May 05, 2008 28.82 29.39 28.30 29.25 6,398,708 +0.39(+1.36%)
May 02, 2008 29.82 30.28 28.56 28.86 8,163,199 -0.50(-1.69%)
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.