Bed Bath & Beyond (NQ: BBBY )

14.51 USD -0.21 (-1.43%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.36 35.54 34.71 34.75 3,473,771 -0.63(-1.78%)
Jul 30, 2009 35.18 35.94 34.91 35.38 4,373,129 +0.59(+1.70%)
Jul 29, 2009 34.60 35.00 34.03 34.79 2,974,406 +0.10(+0.29%)
Jul 28, 2009 34.43 34.78 34.09 34.69 2,849,614 -0.04(-0.12%)
Jul 27, 2009 34.54 34.89 34.02 34.73 2,745,008 -0.02(-0.06%)
Jul 24, 2009 35.02 35.31 34.47 34.75 3,527,871 -0.58(-1.64%)
Jul 23, 2009 34.16 35.84 33.89 35.33 6,587,844 +1.18(+3.46%)
Jul 22, 2009 33.33 34.22 33.27 34.15 6,014,721 +0.56(+1.67%)
Jul 21, 2009 33.78 33.96 33.39 33.59 6,884,220 -0.13(-0.39%)
Jul 20, 2009 33.02 33.91 32.81 33.72 6,157,875 +1.07(+3.28%)
Jul 17, 2009 31.93 32.86 31.70 32.65 6,527,439 +0.68(+2.13%)
Jul 16, 2009 31.72 32.13 31.12 31.97 4,636,514 +0.19(+0.60%)
Jul 15, 2009 31.41 31.82 31.24 31.78 3,350,498 +0.49(+1.57%)
Jul 14, 2009 30.42 31.32 30.14 31.29 4,626,566 +0.79(+2.59%)
Jul 13, 2009 30.01 30.56 29.30 30.50 4,433,142 +0.69(+2.31%)
Jul 10, 2009 29.37 29.98 29.33 29.81 3,952,622 +0.22(+0.74%)
Jul 09, 2009 30.07 30.07 29.38 29.59 3,289,307 -0.35(-1.17%)
Jul 08, 2009 29.43 30.10 29.13 29.94 5,199,424 +0.73(+2.50%)
Jul 07, 2009 29.86 30.00 29.14 29.21 3,600,162 -0.73(-2.44%)
Jul 06, 2009 29.76 30.13 29.31 29.94 3,674,964 +0.28(+0.94%)
Jul 02, 2009 30.36 30.47 29.41 29.66 4,076,374 -1.10(-3.58%)
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.