Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Sep 30, 2022 6.160 6.480 5.980 6.090 7,677,969 -0.10(-1.62%)
Sep 29, 2022 6.470 6.565 5.820 6.190 14,176,898 -0.27(-4.18%)
Sep 28, 2022 6.160 6.570 6.060 6.460 9,959,819 +0.08(+1.25%)
Sep 27, 2022 6.640 6.760 6.260 6.380 7,897,748 +0.01(+0.16%)
Sep 26, 2022 6.720 7.148 6.340 6.370 9,573,307 -0.30(-4.50%)
Sep 23, 2022 6.780 7.120 6.500 6.670 9,628,081 -0.42(-5.92%)
Sep 22, 2022 7.290 7.290 6.760 7.090 9,043,700 -0.18(-2.48%)
Sep 21, 2022 7.540 7.715 7.270 7.270 8,790,285 -0.33(-4.34%)
Sep 20, 2022 7.990 8.200 7.550 7.600 8,687,470 -0.43(-5.35%)
Sep 19, 2022 8.000 8.290 7.672 8.030 12,765,480 +0.01(+0.12%)
Sep 16, 2022 8.670 8.740 8.010 8.020 15,593,669 -0.77(-8.76%)
Sep 15, 2022 8.740 9.330 8.505 8.790 15,398,832 +0.03(+0.34%)
Sep 14, 2022 8.450 8.990 8.010 8.760 14,509,862 +0.39(+4.66%)
Sep 13, 2022 9.090 9.100 8.350 8.370 14,487,155 -0.80(-8.72%)
Sep 12, 2022 8.980 9.380 8.660 9.170 20,264,866 +0.24(+2.69%)
Sep 09, 2022 8.300 9.120 8.210 8.930 26,147,448 +0.69(+8.37%)
Sep 08, 2022 7.610 8.260 7.550 8.240 22,236,484 +0.33(+4.17%)
Sep 07, 2022 6.900 8.279 6.840 7.910 42,407,608 +0.87(+12.36%)
Sep 06, 2022 7.330 7.750 6.870 7.040 32,419,500 -1.59(-18.42%)
Sep 02, 2022 8.510 8.750 8.170 8.630 31,243,860 -0.08(-0.92%)
Sep 01, 2022 9.070 9.400 8.620 8.710 31,353,430 -0.82(-8.60%)
Aug 31, 2022 8.810 9.970 8.760 9.530 80,859,544 -2.58(-21.30%)
Aug 30, 2022 14.48 15.15 11.52 12.11 107,877,032 -1.24(-9.29%)
Aug 29, 2022 11.49 14.88 10.82 13.35 138,513,696 +2.65(+24.77%)
Aug 26, 2022 10.55 11.42 10.10 10.70 57,215,412 +0.60(+5.94%)
Aug 25, 2022 10.16 10.34 9.410 10.10 35,143,928 -0.26(-2.51%)
Aug 24, 2022 11.07 11.97 9.730 10.36 116,021,680 +1.58(+18.00%)
Aug 23, 2022 9.630 9.820 8.449 8.780 39,561,768 -0.46(-4.98%)
Aug 22, 2022 9.600 11.51 9.170 9.240 77,214,576 -1.79(-16.23%)
Aug 19, 2022 11.55 12.55 10.26 11.03 136,514,160 -7.52(-40.54%)
Aug 18, 2022 19.06 20.81 16.16 18.55 172,416,928 -4.53(-19.63%)
Aug 17, 2022 26.94 30.00 22.50 23.08 260,540,368 +2.43(+11.77%)
Aug 16, 2022 15.72 28.60 15.36 20.65 394,530,048 +4.65(+29.06%)
Aug 15, 2022 15.00 17.05 13.37 16.00 164,305,600 +3.05(+23.55%)
Aug 12, 2022 11.04 13.28 10.39 12.95 80,134,400 +2.32(+21.83%)
Aug 11, 2022 10.68 11.45 10.06 10.63 37,502,160 +0.12(+1.14%)
Aug 10, 2022 10.60 10.63 8.880 10.51 51,923,708 +0.72(+7.35%)
Aug 09, 2022 11.65 11.99 8.630 9.790 74,546,216 -1.62(-14.20%)
Aug 08, 2022 10.92 13.34 10.75 11.41 123,886,968 +3.25(+39.83%)
Aug 05, 2022 6.660 8.290 6.520 8.160 52,776,888 +2.01(+32.68%)
Aug 04, 2022 6.060 6.490 6.000 6.150 9,029,374 +0.08(+1.32%)
Aug 03, 2022 5.750 6.140 5.575 6.070 13,850,072 +0.28(+4.84%)
Aug 02, 2022 5.780 6.530 5.640 5.790 19,025,776 +0.02(+0.35%)
Aug 01, 2022 4.940 5.770 4.858 5.770 11,431,876 +0.74(+14.71%)
Jul 29, 2022 4.820 5.070 4.690 5.030 8,428,715 +0.19(+3.93%)
Jul 28, 2022 4.650 4.840 4.550 4.840 3,895,949 +0.16(+3.42%)
Jul 27, 2022 4.680 4.770 4.540 4.680 6,510,823 +0.08(+1.74%)
Jul 26, 2022 4.820 4.860 4.590 4.600 7,393,292 -0.44(-8.73%)
Jul 25, 2022 5.100 5.115 4.771 5.040 6,421,989 -0.07(-1.37%)
Jul 22, 2022 5.800 5.800 5.050 5.110 9,401,712 -0.70(-12.05%)
Jul 21, 2022 5.550 5.840 5.180 5.810 18,248,654 +0.22(+3.94%)
Jul 20, 2022 5.220 5.710 5.210 5.590 7,274,043 +0.34(+6.48%)
Jul 19, 2022 5.010 5.370 5.010 5.250 6,487,493 +0.29(+5.85%)
Jul 18, 2022 4.990 5.210 4.940 4.960 5,931,395 +0.00(+0.00%)
Jul 15, 2022 4.810 5.080 4.720 4.960 8,156,173 +0.23(+4.86%)
Jul 14, 2022 4.970 5.090 4.700 4.730 7,761,983 -0.35(-6.89%)
Jul 13, 2022 4.960 5.200 4.902 5.080 6,227,751 +0.04(+0.79%)
Jul 12, 2022 4.800 5.270 4.780 5.040 10,382,253 +0.24(+5.00%)
Jul 11, 2022 5.050 5.120 4.740 4.800 8,287,987 -0.29(-5.70%)
Jul 08, 2022 5.300 5.420 5.010 5.090 16,182,864 -0.35(-6.43%)
Jul 07, 2022 4.780 5.950 4.640 5.440 61,706,736 +0.97(+21.70%)
Jul 06, 2022 4.710 4.760 4.440 4.470 13,831,589 -0.17(-3.66%)
Jul 05, 2022 4.600 4.825 4.460 4.640 13,169,216 -0.07(-1.49%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.