Bed Bath & Beyond (NQ: BBBY )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 36.50 36.51 36.06 36.28 2,015,310 -0.18(-0.50%)
Feb 25, 2010 35.87 36.55 35.58 36.46 2,782,541 +0.11(+0.31%)
Feb 24, 2010 36.04 36.43 35.81 36.35 2,564,105 +0.64(+1.78%)
Feb 23, 2010 36.02 36.18 35.51 35.71 2,443,041 -0.29(-0.80%)
Feb 22, 2010 36.00 36.28 35.72 36.00 2,361,366 -0.10(-0.29%)
Feb 19, 2010 35.82 36.21 35.76 36.10 2,988,988 +0.19(+0.53%)
Feb 18, 2010 35.90 36.00 35.52 35.91 2,197,146 +0.02(+0.05%)
Feb 17, 2010 35.74 36.12 35.13 35.90 3,863,836 +0.16(+0.44%)
Feb 16, 2010 34.81 35.74 34.70 35.74 5,082,452 +1.05(+3.04%)
Feb 12, 2010 34.27 34.68 34.68 34.68 3,121,158 +0.10(+0.30%)
Feb 11, 2010 33.70 34.73 33.51 34.58 4,291,702 +0.74(+2.19%)
Feb 10, 2010 33.95 34.16 33.53 33.84 1,997,605 -0.24(-0.72%)
Feb 09, 2010 34.00 34.23 33.52 34.08 2,553,948 +0.50(+1.48%)
Feb 08, 2010 33.63 33.96 33.18 33.59 2,289,625 +0.02(+0.05%)
Feb 05, 2010 33.69 33.95 33.11 33.57 3,407,441 -0.12(-0.36%)
Feb 04, 2010 34.66 34.66 33.65 33.69 2,899,315 -1.09(-3.13%)
Feb 03, 2010 34.71 34.84 34.27 34.78 3,375,645 -0.13(-0.37%)
Feb 02, 2010 34.27 35.02 34.05 34.91 3,265,324 +0.62(+1.81%)
Feb 01, 2010 33.72 34.36 33.67 34.29 2,812,685 +0.55(+1.63%)
Jan 29, 2010 34.23 34.65 33.71 33.74 3,595,998 -0.28(-0.82%)
Jan 28, 2010 34.07 34.67 33.83 34.02 3,749,642 -0.37(-1.06%)
Jan 27, 2010 34.09 34.51 33.96 34.39 3,192,136 +0.16(+0.46%)
Jan 26, 2010 33.88 34.54 33.79 34.23 3,592,129 +0.17(+0.49%)
Jan 25, 2010 34.24 34.55 33.87 34.06 2,681,928 +0.00(+0.00%)
Jan 22, 2010 34.41 34.87 34.01 34.06 3,943,318 -0.39(-1.14%)
Jan 21, 2010 34.94 35.18 34.16 34.46 3,938,983 -0.53(-1.52%)
Jan 20, 2010 35.09 35.32 34.59 34.99 3,429,324 -0.59(-1.67%)
Jan 19, 2010 35.45 35.97 35.31 35.58 2,598,913 +0.12(+0.34%)
Jan 15, 2010 36.20 35.46 35.46 35.46 3,939,153 -0.67(-1.86%)
Jan 14, 2010 36.36 36.44 35.82 36.13 3,053,510 -0.49(-1.33%)
Jan 13, 2010 36.26 36.84 36.14 36.62 4,499,316 +0.53(+1.47%)
Jan 12, 2010 36.03 36.42 35.70 36.09 3,313,514 -0.34(-0.93%)
Jan 11, 2010 36.62 36.97 36.03 36.43 3,265,334 -0.22(-0.59%)
Jan 08, 2010 35.80 36.99 35.56 36.65 5,406,167 +0.08(+0.21%)
Jan 07, 2010 36.96 37.86 36.37 36.57 16,319,007 +2.36(+6.91%)
Jan 06, 2010 34.12 34.59 33.54 34.20 4,981,920 +0.49(+1.45%)
Jan 05, 2010 34.06 34.10 33.48 33.72 5,054,044 -0.31(-0.92%)
Jan 04, 2010 34.33 34.44 34.00 34.03 3,408,092 +0.37(+1.09%)
Dec 31, 2009 34.22 33.66 33.66 33.66 1,475,648 -0.54(-1.58%)
Dec 30, 2009 34.09 34.57 34.06 34.20 1,467,669 +0.10(+0.28%)
Dec 29, 2009 34.30 34.33 33.96 34.11 1,781,129 -0.14(-0.41%)
Dec 28, 2009 34.54 34.69 34.14 34.25 1,355,832 -0.17(-0.48%)
Dec 24, 2009 34.40 34.54 34.16 34.41 1,064,241 -0.02(-0.05%)
Dec 23, 2009 34.47 34.58 34.13 34.43 1,499,197 -0.03(-0.08%)
Dec 22, 2009 33.83 34.54 33.60 34.46 3,451,023 +1.16(+3.48%)
Dec 21, 2009 32.75 33.45 32.72 33.30 1,947,796 +0.61(+1.87%)
Dec 18, 2009 32.72 32.90 32.30 32.69 3,903,203 -0.02(-0.05%)
Dec 17, 2009 32.95 32.99 32.58 32.70 2,265,879 -0.37(-1.11%)
Dec 16, 2009 33.69 33.69 32.99 33.07 3,117,115 -0.33(-0.99%)
Dec 15, 2009 33.56 33.61 33.24 33.40 2,038,453 -0.43(-1.26%)
Dec 14, 2009 33.68 33.89 33.38 33.83 2,337,953 +0.53(+1.60%)
Dec 11, 2009 33.53 33.94 33.25 33.30 3,453,394 -0.11(-0.34%)
Dec 10, 2009 33.24 33.95 33.19 33.41 2,904,104 +0.22(+0.66%)
Dec 09, 2009 33.22 33.35 32.77 33.19 2,186,336 -0.16(-0.47%)
Dec 08, 2009 33.43 33.57 33.03 33.35 3,614,119 -0.38(-1.14%)
Dec 07, 2009 34.03 34.34 33.71 33.73 3,589,624 -0.40(-1.18%)
Dec 04, 2009 34.19 34.83 33.94 34.13 3,691,131 +0.36(+1.06%)
Dec 03, 2009 33.99 34.41 33.72 33.78 3,609,896 -0.24(-0.72%)
Dec 02, 2009 33.86 34.40 33.85 34.02 2,924,102 +0.11(+0.33%)
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.