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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bed Bath & Beyond (NQ: BBBY )

0.0751 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.07 11.14 10.50 10.82 8,843,600 -0.14(-1.28%)
Jul 30, 2020 10.84 11.54 10.69 10.96 14,327,897 +0.11(+1.01%)
Jul 29, 2020 10.37 10.85 10.37 10.85 5,727,004 +0.50(+4.83%)
Jul 28, 2020 10.45 10.80 10.33 10.35 7,751,159 -0.18(-1.71%)
Jul 27, 2020 10.14 10.60 10.09 10.53 8,984,866 +0.39(+3.85%)
Jul 24, 2020 10.00 10.31 9.890 10.14 5,978,200 -0.02(-0.20%)
Jul 23, 2020 10.09 10.53 9.930 10.16 11,756,232 +0.16(+1.60%)
Jul 22, 2020 9.630 10.04 9.440 10.00 12,152,774 +0.57(+6.04%)
Jul 21, 2020 8.970 9.530 8.930 9.430 9,664,943 +0.54(+6.07%)
Jul 20, 2020 9.200 9.200 8.590 8.890 8,255,161 -0.33(-3.58%)
Jul 17, 2020 9.530 9.550 9.115 9.220 7,104,100 -0.25(-2.64%)
Jul 16, 2020 8.750 9.690 8.660 9.470 13,868,787 +0.59(+6.64%)
Jul 15, 2020 8.760 9.040 8.680 8.880 16,158,236 +0.49(+5.84%)
Jul 14, 2020 7.620 8.590 7.570 8.390 17,819,702 +0.67(+8.68%)
Jul 13, 2020 8.170 8.360 7.390 7.720 22,999,156 -0.48(-5.80%)
Jul 10, 2020 8.030 8.450 7.900 8.195 22,363,100 +0.33(+4.26%)
Jul 09, 2020 9.300 9.310 7.700 7.860 66,696,968 -1.97(-20.04%)
Jul 08, 2020 10.24 10.67 9.830 9.830 20,008,522 -0.41(-4.00%)
Jul 07, 2020 10.54 10.77 10.13 10.24 12,608,189 -0.52(-4.83%)
Jul 06, 2020 11.20 11.32 10.70 10.76 9,251,510 -0.05(-0.46%)
Jul 02, 2020 10.86 11.45 10.68 10.81 8,660,600 +0.17(+1.60%)
Jul 01, 2020 10.63 10.91 10.42 10.64 7,782,037 +0.04(+0.38%)
Jun 30, 2020 10.70 11.35 10.35 10.60 8,987,375 -0.22(-2.03%)
Jun 29, 2020 10.11 11.10 9.790 10.82 13,011,291 +0.77(+7.66%)
Jun 26, 2020 10.07 10.56 9.700 10.05 16,589,700 +0.57(+6.01%)
Jun 25, 2020 9.230 9.660 9.100 9.480 7,316,572 +0.13(+1.39%)
Jun 24, 2020 9.990 10.04 9.010 9.350 12,165,810 -0.89(-8.69%)
Jun 23, 2020 10.19 10.43 10.07 10.24 10,458,523 +0.27(+2.71%)
Jun 22, 2020 10.01 10.33 9.780 9.970 10,352,873 +0.13(+1.32%)
Jun 19, 2020 10.14 10.65 9.530 9.840 40,762,400 -0.26(-2.57%)
Jun 18, 2020 9.520 10.14 9.410 10.10 12,059,332 +0.38(+3.91%)
Jun 17, 2020 9.570 9.930 9.340 9.720 13,025,670 +0.08(+0.83%)
Jun 16, 2020 9.270 9.780 9.060 9.640 17,832,664 +1.24(+14.76%)
Jun 15, 2020 7.744 8.390 7.640 8.400 14,696,468 +0.30(+3.70%)
Jun 12, 2020 8.050 8.310 7.733 8.100 7,478,200 +0.64(+8.58%)
Jun 11, 2020 7.370 7.930 7.300 7.460 11,986,076 -0.80(-9.69%)
Jun 10, 2020 9.080 9.080 8.000 8.260 13,762,280 -0.83(-9.13%)
Jun 09, 2020 9.450 9.630 9.050 9.090 7,954,086 -0.77(-7.81%)
Jun 08, 2020 9.740 10.18 9.630 9.860 15,044,466 +0.54(+5.79%)
Jun 05, 2020 9.690 10.18 8.740 9.320 26,006,700 +0.59(+6.76%)
Jun 04, 2020 8.130 8.800 7.930 8.730 16,572,439 +0.65(+8.04%)
Jun 03, 2020 7.690 8.230 7.610 8.080 11,636,849 +0.53(+7.02%)
Jun 02, 2020 7.640 7.830 7.270 7.550 6,985,809 +0.05(+0.67%)
Jun 01, 2020 7.250 7.660 7.190 7.500 6,318,932 +0.23(+3.16%)
May 29, 2020 7.430 7.460 7.080 7.270 7,576,100 -0.20(-2.68%)
May 28, 2020 7.710 7.880 7.370 7.470 7,971,697 -0.22(-2.86%)
May 27, 2020 7.700 7.800 7.180 7.690 12,389,098 +0.20(+2.67%)
May 26, 2020 7.080 7.680 6.940 7.490 16,081,191 +0.79(+11.79%)
May 22, 2020 6.820 7.130 6.575 6.700 12,453,101 -0.10(-1.47%)
May 21, 2020 5.950 6.950 5.950 6.800 20,545,132 +0.85(+14.29%)
May 20, 2020 6.090 6.180 5.780 5.950 8,725,130 +0.00(+0.00%)
May 19, 2020 6.220 6.300 5.860 5.950 8,114,225 -0.33(-5.25%)
May 18, 2020 6.210 6.440 5.940 6.280 11,671,163 +0.49(+8.46%)
May 15, 2020 5.250 5.815 5.200 5.790 10,143,800 +0.44(+8.22%)
May 14, 2020 5.350 5.650 5.100 5.350 9,406,662 -0.10(-1.83%)
May 13, 2020 5.850 5.860 5.360 5.450 8,549,620 -0.41(-7.00%)
May 12, 2020 6.260 6.280 5.860 5.860 6,247,381 -0.34(-5.48%)
May 11, 2020 6.310 6.390 6.040 6.200 8,451,045 -0.26(-4.02%)
May 08, 2020 5.870 6.480 5.790 6.460 9,918,400 +0.68(+11.76%)
May 07, 2020 5.710 5.910 5.660 5.780 5,430,468 +0.14(+2.48%)
May 06, 2020 5.660 5.750 5.540 5.640 5,142,666 +0.06(+1.08%)
May 05, 2020 6.150 6.250 5.530 5.580 8,445,120 -0.33(-5.58%)
May 04, 2020 5.470 6.060 5.360 5.910 8,286,790 +0.28(+4.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.