Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bed Bath & Beyond (NQ: BBBY )

28.54 USD -0.20 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 29.20 30.03 28.62 28.74 1,353,504 -0.42(-1.44%)
Jul 28, 2021 29.30 29.64 28.52 29.16 1,092,658 +0.08(+0.28%)
Jul 27, 2021 29.63 29.83 28.44 29.08 1,993,423 -0.75(-2.51%)
Jul 26, 2021 28.91 30.02 28.78 29.83 2,042,605 +1.11(+3.86%)
Jul 23, 2021 29.53 29.66 28.55 28.72 1,504,016 -0.69(-2.35%)
Jul 22, 2021 30.25 30.35 28.96 29.41 1,507,795 -0.48(-1.61%)
Jul 21, 2021 28.79 30.19 28.78 29.89 3,020,359 +0.84(+2.89%)
Jul 20, 2021 28.08 29.33 27.50 29.05 5,573,588 +1.91(+7.04%)
Jul 19, 2021 26.20 27.62 26.16 27.14 3,276,677 -0.02(-0.07%)
Jul 16, 2021 27.82 27.93 26.84 27.16 1,828,261 -0.52(-1.88%)
Jul 15, 2021 27.99 28.61 26.86 27.68 2,676,917 -0.21(-0.75%)
Jul 14, 2021 29.12 29.92 27.83 27.89 2,903,718 -1.48(-5.04%)
Jul 13, 2021 30.00 31.70 29.06 29.37 3,640,983 -0.73(-2.43%)
Jul 12, 2021 29.67 30.30 28.99 30.10 2,711,855 +0.50(+1.69%)
Jul 09, 2021 29.05 29.95 28.97 29.60 2,526,623 +1.15(+4.04%)
Jul 08, 2021 28.14 29.28 27.43 28.45 3,585,537 -0.40(-1.39%)
Jul 07, 2021 29.70 30.07 28.53 28.85 3,394,249 -1.43(-4.72%)
Jul 06, 2021 31.27 31.32 29.70 30.28 4,207,033 -1.02(-3.26%)
Jul 02, 2021 32.25 32.61 31.15 31.30 4,300,561 -1.34(-4.11%)
Jul 01, 2021 34.68 35.24 32.10 32.64 12,257,620 -0.65(-1.95%)
Jun 30, 2021 30.82 39.30 30.60 33.29 51,446,436 +3.38(+11.30%)
Jun 29, 2021 31.08 31.33 29.65 29.91 5,994,975 -0.75(-2.45%)
Jun 28, 2021 30.35 31.96 29.94 30.66 6,634,950 +1.73(+5.98%)
Jun 25, 2021 30.25 30.56 28.92 28.93 6,747,766 -1.32(-4.36%)
Jun 24, 2021 31.08 32.15 29.43 30.25 9,490,770 +0.94(+3.21%)
Jun 23, 2021 28.64 29.81 28.64 29.31 3,144,913 +0.65(+2.27%)
Jun 22, 2021 28.00 29.11 27.66 28.66 3,739,510 +0.98(+3.54%)
Jun 21, 2021 27.39 28.38 27.05 27.68 4,491,493 +0.30(+1.10%)
Jun 18, 2021 28.88 29.70 27.30 27.38 8,874,079 -1.97(-6.71%)
Jun 17, 2021 29.05 30.18 28.98 29.35 3,493,358 +0.25(+0.86%)
Jun 16, 2021 28.62 29.44 27.88 29.10 4,270,088 -0.36(-1.22%)
Jun 15, 2021 30.08 30.26 28.66 29.46 4,239,818 -0.70(-2.32%)
Jun 14, 2021 31.95 32.19 29.85 30.16 4,496,107 -1.75(-5.48%)
Jun 11, 2021 31.96 32.99 31.42 31.91 3,396,533 +0.38(+1.21%)
Jun 10, 2021 34.09 35.09 30.84 31.53 6,501,083 -2.76(-8.05%)
Jun 09, 2021 36.04 36.50 33.28 34.29 6,914,024 -2.54(-6.90%)
Jun 08, 2021 34.70 40.00 34.09 36.83 15,185,480 +2.85(+8.39%)
Jun 07, 2021 31.94 35.31 31.81 33.98 12,685,827 +2.27(+7.16%)
Jun 04, 2021 32.35 33.00 30.46 31.71 12,079,027 -0.19(-0.60%)
Jun 03, 2021 38.53 38.79 31.75 31.90 39,071,924 -12.29(-27.81%)
Jun 02, 2021 27.74 44.51 27.02 44.19 109,779,768 +16.93(+62.11%)
Jun 01, 2021 28.95 29.24 27.23 27.26 6,641,008 -0.73(-2.61%)
May 28, 2021 27.32 30.22 27.22 27.99 13,576,602 +0.98(+3.63%)
May 27, 2021 26.42 28.12 25.31 27.01 9,709,508 +0.51(+1.92%)
May 26, 2021 24.18 26.96 24.11 26.50 7,843,023 +2.76(+11.63%)
May 25, 2021 23.80 24.60 23.73 23.74 3,333,453 -0.01(-0.04%)
May 24, 2021 24.34 24.43 23.75 23.75 1,937,590 -0.40(-1.66%)
May 21, 2021 23.76 24.56 23.75 24.15 2,722,428 +0.46(+1.94%)
May 20, 2021 24.43 24.53 23.17 23.69 4,646,102 -0.96(-3.89%)
May 19, 2021 24.18 24.68 23.85 24.65 2,237,137 -0.19(-0.76%)
May 18, 2021 25.54 25.68 24.66 24.84 3,874,103 -0.36(-1.43%)
May 17, 2021 25.13 25.88 25.11 25.20 2,776,264 +0.08(+0.32%)
May 14, 2021 23.67 25.14 23.64 25.12 3,877,141 +1.80(+7.72%)
May 13, 2021 23.55 24.28 22.85 23.32 4,135,820 -0.34(-1.44%)
May 12, 2021 24.90 25.07 23.40 23.66 3,088,393 -1.35(-5.40%)
May 11, 2021 24.21 25.09 23.74 25.01 3,714,900 -0.15(-0.60%)
May 10, 2021 25.26 25.99 25.14 25.16 2,482,754 -0.24(-0.94%)
May 07, 2021 24.91 25.73 24.74 25.40 1,818,569 +0.49(+1.97%)
May 06, 2021 24.77 25.09 24.25 24.91 4,353,529 +0.52(+2.13%)
May 05, 2021 24.90 25.33 24.11 24.39 3,456,872 -0.66(-2.63%)
May 04, 2021 24.98 25.20 24.06 25.05 4,476,508 -0.12(-0.48%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.