Bed Bath & Beyond (NQ: BBBY )

13.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.92 25.11 24.07 24.75 4,986,718 +0.35(+1.43%)
Mar 30, 2009 24.74 24.75 23.83 24.40 5,602,289 -1.75(-6.69%)
Mar 26, 2009 25.25 26.99 25.25 26.15 10,098,525 +1.24(+4.98%)
Mar 25, 2009 23.77 25.45 23.77 24.91 7,829,225 +0.75(+3.10%)
Mar 24, 2009 24.20 24.90 23.91 24.16 3,687,559 -0.25(-1.02%)
Mar 23, 2009 23.73 24.42 23.20 24.41 4,781,741 +1.23(+5.31%)
Mar 20, 2009 23.87 23.98 22.92 23.18 4,992,065 -0.46(-1.95%)
Mar 19, 2009 23.63 24.14 23.36 23.64 3,884,507 -0.02(-0.08%)
Mar 18, 2009 22.74 24.00 22.55 23.66 4,919,403 +0.65(+2.82%)
Mar 17, 2009 22.07 23.01 21.81 23.01 4,561,970 +1.15(+5.26%)
Mar 16, 2009 22.93 22.99 21.83 21.86 4,046,663 -1.07(-4.67%)
Mar 13, 2009 22.67 23.09 22.30 22.93 3,967,948 +0.30(+1.33%)
Mar 12, 2009 21.95 22.70 21.66 22.63 5,662,505 +0.46(+2.07%)
Mar 11, 2009 21.58 22.48 21.37 22.17 6,769,895 +0.88(+4.13%)
Mar 10, 2009 20.24 21.42 20.10 21.29 7,192,852 +1.47(+7.42%)
Mar 09, 2009 19.39 20.31 19.22 19.82 4,827,866 +0.30(+1.54%)
Mar 06, 2009 19.86 20.38 19.11 19.52 6,018,019 -0.56(-2.79%)
Mar 05, 2009 20.27 20.53 19.79 20.08 5,236,949 -0.59(-2.85%)
Mar 04, 2009 20.08 20.93 19.90 20.67 4,544,442 +0.21(+1.03%)
Mar 02, 2009 20.64 21.40 20.43 20.46 5,275,712 -0.84(-3.94%)
Feb 27, 2009 20.90 21.83 20.55 21.30 5,286,622 +0.23(+1.09%)
Feb 26, 2009 21.42 21.93 21.02 21.07 6,132,369 -0.32(-1.50%)
Feb 25, 2009 21.39 21.87 20.86 21.39 6,019,754 -0.13(-0.60%)
Feb 24, 2009 20.72 21.63 20.57 21.52 5,921,044 +0.91(+4.42%)
Feb 23, 2009 20.98 21.31 20.54 20.61 4,651,732 -0.50(-2.37%)
Feb 20, 2009 21.15 21.34 20.55 21.11 7,678,349 -0.15(-0.71%)
Feb 19, 2009 21.48 22.11 21.26 21.26 5,433,135 -0.03(-0.14%)
Feb 18, 2009 21.21 21.76 21.01 21.29 6,377,048 +0.13(+0.61%)
Feb 17, 2009 21.34 21.53 21.11 21.16 5,493,990 -0.85(-3.86%)
Feb 13, 2009 22.30 22.52 21.88 22.01 5,201,319 -0.40(-1.78%)
Feb 12, 2009 21.67 22.43 21.50 22.41 7,782,152 -0.02(-0.09%)
Feb 11, 2009 23.19 23.19 22.20 22.43 4,526,230 -0.10(-0.44%)
Feb 10, 2009 23.96 24.23 22.49 22.53 7,241,857 -1.56(-6.48%)
Feb 09, 2009 23.94 24.25 23.37 24.09 4,105,636 +0.09(+0.37%)
Feb 06, 2009 23.56 24.52 23.50 24.00 5,831,011 +0.30(+1.27%)
Feb 05, 2009 22.91 23.90 22.85 23.70 5,111,356 +0.57(+2.46%)
Feb 04, 2009 23.52 23.90 22.95 23.13 6,307,184 -0.71(-2.98%)
Feb 03, 2009 22.68 23.90 22.31 23.84 6,657,972 +1.31(+5.81%)
Feb 02, 2009 22.80 23.62 21.91 22.53 11,630,685 -0.70(-3.01%)
Jan 30, 2009 24.40 24.59 23.03 23.23 6,530,827 -1.13(-4.64%)
Jan 29, 2009 25.13 25.29 24.27 24.36 4,959,285 -1.18(-4.62%)
Jan 28, 2009 24.98 25.95 24.77 25.54 6,005,898 +1.12(+4.59%)
Jan 27, 2009 25.11 25.39 24.08 24.42 8,104,433 -0.65(-2.59%)
Jan 26, 2009 24.99 26.08 24.64 25.07 8,818,127 -0.46(-1.80%)
Jan 23, 2009 25.01 25.90 24.88 25.53 5,641,681 -0.02(-0.08%)
Jan 22, 2009 24.63 26.03 24.60 25.55 7,056,714 +0.30(+1.19%)
Jan 21, 2009 25.65 25.80 24.35 25.25 9,284,970 -0.02(-0.08%)
Jan 20, 2009 25.96 26.01 25.22 25.27 8,042,514 -0.67(-2.58%)
Jan 16, 2009 26.19 26.25 25.30 25.94 5,395,646 +0.09(+0.35%)
Jan 15, 2009 24.99 26.50 24.77 25.85 11,022,531 +0.85(+3.40%)
Jan 14, 2009 24.66 25.36 24.52 25.00 8,466,513 -0.17(-0.68%)
Jan 13, 2009 25.73 26.06 24.65 25.17 8,000,470 -0.56(-2.18%)
Jan 12, 2009 25.56 26.30 25.56 25.73 6,839,668 -0.20(-0.77%)
Jan 09, 2009 26.63 26.68 25.61 25.93 6,137,103 -0.79(-2.96%)
Jan 08, 2009 25.00 26.73 24.90 26.72 9,981,314 +1.17(+4.58%)
Jan 07, 2009 25.53 25.79 24.82 25.55 5,861,624 -0.45(-1.73%)
Jan 06, 2009 25.79 26.42 25.55 26.00 5,107,166 +0.47(+1.84%)
Jan 05, 2009 25.51 26.04 25.04 25.53 7,048,200 -0.96(-3.62%)
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.