Bed Bath & Beyond (NQ: BBBY )

3.121 -0.059 (-1.86%)
Streaming Delayed Price Updated: 9:49 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 39.42 39.59 38.77 39.12 3,012,775 -0.30(-0.75%)
May 27, 2010 38.51 39.46 38.26 39.42 2,776,750 +1.67(+4.41%)
May 26, 2010 38.27 39.04 37.70 37.75 4,399,326 -0.58(-1.50%)
May 25, 2010 37.05 38.46 36.72 38.33 3,402,597 +0.40(+1.06%)
May 24, 2010 38.39 38.49 37.84 37.93 3,854,824 -0.67(-1.74%)
May 21, 2010 37.14 39.26 37.12 38.60 6,005,960 +0.84(+2.22%)
May 20, 2010 37.51 38.64 37.27 37.76 5,814,111 -0.56(-1.46%)
May 19, 2010 37.64 38.55 37.55 38.32 4,567,653 +0.65(+1.72%)
May 18, 2010 39.10 39.60 37.66 37.67 4,785,247 -1.23(-3.17%)
May 17, 2010 38.94 39.30 37.87 38.90 3,234,367 +0.14(+0.36%)
May 14, 2010 39.50 39.54 38.35 38.76 4,009,930 -1.03(-2.59%)
May 13, 2010 40.81 41.05 39.61 39.79 3,762,924 -1.35(-3.28%)
May 12, 2010 40.18 41.22 40.18 41.14 3,943,522 +0.81(+2.01%)
May 11, 2010 40.35 40.81 39.55 40.33 4,298,652 +0.13(+0.33%)
May 10, 2010 39.65 40.24 38.58 40.20 6,141,070 +2.79(+7.46%)
May 07, 2010 37.53 38.47 23.11 37.41 7,918,830 -0.29(-0.76%)
May 06, 2010 39.19 39.23 35.95 37.70 6,027,575 -1.72(-4.36%)
May 05, 2010 39.54 40.29 39.23 39.42 3,916,119 -0.62(-1.56%)
May 04, 2010 40.58 40.58 39.45 40.04 3,895,713 -0.86(-2.10%)
May 03, 2010 40.30 41.05 40.08 40.90 2,528,278 +0.83(+2.07%)
Apr 30, 2010 41.23 41.24 40.03 40.07 5,414,658 -0.99(-2.40%)
Apr 29, 2010 40.32 41.28 40.29 41.06 2,767,961 +0.85(+2.13%)
Apr 28, 2010 40.50 40.92 40.11 40.20 3,974,393 -0.17(-0.41%)
Apr 27, 2010 42.02 42.06 40.22 40.37 5,421,898 -1.70(-4.04%)
Apr 26, 2010 41.66 42.30 41.43 42.07 6,007,488 +0.36(+0.86%)
Apr 23, 2010 41.21 41.78 40.94 41.71 4,625,830 +0.43(+1.03%)
Apr 22, 2010 40.12 41.41 40.12 41.28 4,590,527 +0.78(+1.92%)
Apr 21, 2010 40.17 40.63 39.98 40.51 3,358,024 +0.18(+0.45%)
Apr 20, 2010 39.77 40.43 39.70 40.32 4,148,243 +0.62(+1.56%)
Apr 19, 2010 39.56 39.74 38.87 39.71 2,844,048 +0.18(+0.46%)
Apr 16, 2010 39.91 39.98 39.37 39.52 4,539,852 -0.41(-1.03%)
Apr 15, 2010 39.75 39.95 39.43 39.93 3,980,510 +0.00(+0.00%)
Apr 14, 2010 39.67 39.96 39.58 39.93 3,149,444 +0.13(+0.33%)
Apr 13, 2010 39.90 40.08 39.52 39.80 3,785,355 -0.10(-0.26%)
Apr 12, 2010 39.72 40.11 39.54 39.91 4,039,550 +0.23(+0.57%)
Apr 09, 2010 40.21 40.32 39.42 39.68 7,371,742 -0.85(-2.09%)
Apr 08, 2010 39.78 40.79 38.88 40.53 11,328,123 +1.58(+4.05%)
Apr 07, 2010 38.98 39.25 38.66 38.95 5,711,418 +0.04(+0.11%)
Apr 06, 2010 39.05 39.23 38.74 38.90 4,245,787 -0.42(-1.06%)
Apr 05, 2010 38.84 39.36 38.61 39.32 3,126,708 +0.80(+2.08%)
Apr 01, 2010 38.73 38.52 38.52 38.52 2,314,517 +0.37(+0.96%)
Mar 31, 2010 38.35 38.57 38.09 38.15 2,615,052 -0.35(-0.91%)
Mar 30, 2010 38.24 38.73 38.15 38.50 2,512,051 +0.23(+0.59%)
Mar 29, 2010 38.38 38.76 38.15 38.28 2,390,292 -0.09(-0.23%)
Mar 26, 2010 38.42 38.92 38.15 38.36 2,550,141 +0.09(+0.23%)
Mar 25, 2010 38.76 38.77 38.28 38.28 2,117,478 -0.19(-0.50%)
Mar 24, 2010 38.71 38.71 38.27 38.47 2,379,990 -0.32(-0.83%)
Mar 23, 2010 38.85 38.85 38.28 38.79 2,601,879 +0.10(+0.25%)
Mar 22, 2010 38.17 38.88 38.08 38.69 3,753,573 +0.43(+1.12%)
Mar 19, 2010 38.62 38.80 37.96 38.27 5,097,162 -0.15(-0.39%)
Mar 18, 2010 37.46 38.48 37.46 38.42 5,409,474 +0.82(+2.18%)
Mar 17, 2010 37.56 37.67 37.24 37.60 2,128,297 -0.03(-0.09%)
Mar 16, 2010 37.45 37.64 37.23 37.63 3,018,478 +0.14(+0.37%)
Mar 15, 2010 37.06 37.53 36.72 37.49 4,294,167 +0.63(+1.70%)
Mar 12, 2010 36.04 36.98 35.87 36.86 4,872,348 +0.82(+2.27%)
Mar 11, 2010 35.67 36.04 35.38 36.04 4,302,834 -0.29(-0.79%)
Mar 10, 2010 35.99 36.44 35.80 36.33 3,262,736 +0.38(+1.07%)
Mar 09, 2010 36.13 36.44 35.82 35.95 2,843,787 -0.37(-1.01%)
Mar 08, 2010 36.32 36.49 36.18 36.31 2,984,875 +0.00(+0.00%)
Mar 05, 2010 36.21 36.45 36.01 36.31 2,836,637 +0.22(+0.60%)
Mar 04, 2010 35.83 36.49 35.82 36.10 1,979,473 +0.28(+0.78%)
Mar 03, 2010 35.86 36.24 35.74 35.82 2,932,874 -0.02(-0.05%)
Mar 02, 2010 36.41 36.42 35.82 35.83 3,289,888 -0.57(-1.56%)
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.