Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.74	34.74	33.97	34.18	2,742,082	-0.38(-1.10%)
Apr 27, 2017	34.71	34.74	34.23	34.56	2,427,685	-0.19(-0.53%)
Apr 26, 2017	34.65	35.18	34.65	34.74	2,332,425	+0.03(+0.08%)
Apr 25, 2017	35.11	35.26	34.52	34.72	2,185,053	-0.29(-0.83%)
Apr 24, 2017	35.48	35.57	34.97	35.01	2,984,727	-0.10(-0.28%)
Apr 21, 2017	35.30	35.32	34.98	35.11	2,131,719	-0.11(-0.33%)
Apr 20, 2017	34.61	35.49	34.61	35.22	3,228,455	+0.72(+2.10%)
Apr 19, 2017	34.00	34.85	33.96	34.50	2,532,800	+0.61(+1.80%)
Apr 18, 2017	33.77	34.20	33.62	33.89	1,871,139	-0.01(-0.03%)
Apr 17, 2017	34.07	34.16	33.68	33.90	2,280,408	+0.04(+0.10%)
Apr 13, 2017	33.82	34.07	33.56	33.86	2,483,559	-0.06(-0.18%)
Apr 12, 2017	34.42	34.59	33.87	33.92	2,665,588	-0.65(-1.89%)
Apr 11, 2017	34.58	34.67	34.38	34.58	2,729,298	-0.16(-0.46%)
Apr 10, 2017	34.93	35.44	34.72	34.74	3,855,267	-0.10(-0.28%)
Apr 07, 2017	34.29	34.97	34.27	34.83	4,409,234	+0.36(+1.05%)
Apr 06, 2017	34.62	35.95	34.19	34.47	14,384,515	+1.13(+3.39%)
Apr 05, 2017	34.52	34.73	32.88	33.34	8,487,711	-1.04(-3.03%)
Apr 04, 2017	34.44	34.66	34.15	34.38	4,112,748	-0.26(-0.76%)
Apr 03, 2017	34.78	35.04	34.22	34.65	3,791,968	-0.16(-0.46%)
Mar 31, 2017	35.17	35.28	34.79	34.81	2,232,967	-0.41(-1.18%)
Mar 30, 2017	34.63	35.25	34.60	35.22	1,872,199	+0.49(+1.42%)
Mar 29, 2017	34.46	34.94	34.43	34.73	2,149,697	+0.24(+0.69%)
Mar 28, 2017	33.88	34.57	33.79	34.49	2,481,256	+0.69(+2.04%)
Mar 27, 2017	33.52	34.00	33.32	33.80	1,795,002	+0.03(+0.08%)
Mar 24, 2017	33.79	33.92	33.50	33.77	1,846,986	-0.09(-0.26%)
Mar 23, 2017	33.61	34.20	33.51	33.86	1,926,164	+0.05(+0.16%)
Mar 22, 2017	33.55	33.84	33.33	33.81	1,941,660	+0.26(+0.79%)
Mar 21, 2017	34.65	34.76	33.49	33.55	2,665,521	-0.99(-2.86%)
Mar 20, 2017	35.06	35.24	34.41	34.53	1,570,993	-0.47(-1.34%)
Mar 17, 2017	35.26	35.27	34.76	35.00	3,449,583	+0.01(+0.03%)
Mar 16, 2017	34.99	35.14	34.67	34.99	2,075,861	+0.11(+0.30%)
Mar 15, 2017	34.79	35.04	34.43	34.89	2,457,042	+0.17(+0.50%)
Mar 14, 2017	34.27	35.00	34.27	34.71	1,822,150	-0.04(-0.10%)
Mar 13, 2017	35.00	35.14	34.61	34.75	2,050,430	-0.22(-0.63%)
Mar 10, 2017	34.81	35.21	34.65	34.97	1,401,334	+0.29(+0.84%)
Mar 09, 2017	34.85	35.07	34.60	34.68	1,414,303	-0.18(-0.50%)
Mar 08, 2017	34.34	34.97	34.31	34.85	2,880,712	+0.55(+1.62%)
Mar 07, 2017	34.70	34.91	33.92	34.30	3,305,648	-0.55(-1.59%)
Mar 06, 2017	35.26	35.38	34.71	34.85	1,710,940	-0.53(-1.49%)
Mar 03, 2017	35.76	36.02	35.16	35.38	1,759,970	-0.33(-0.91%)
Mar 02, 2017	35.81	36.15	35.64	35.71	2,565,164	-0.10(-0.27%)
Mar 01, 2017	35.92	36.18	35.43	35.80	2,012,326	+0.28(+0.79%)
Feb 28, 2017	36.70	36.70	35.27	35.52	3,508,802	-1.32(-3.58%)
Feb 27, 2017	36.23	36.89	36.20	36.84	2,039,642	+0.76(+2.10%)
Feb 24, 2017	35.47	36.33	35.35	36.09	2,277,388	+0.56(+1.58%)
Feb 23, 2017	36.16	36.35	35.46	35.52	1,879,320	-0.65(-1.80%)
Feb 22, 2017	36.55	36.58	36.02	36.17	1,444,663	-0.28(-0.77%)
Feb 21, 2017	36.32	36.74	36.23	36.45	2,138,446	+0.28(+0.78%)
Feb 17, 2017		36.17	36.17	36.17	0	+0.23(+0.64%)
Feb 16, 2017	36.26	36.45	35.80	35.94	2,038,217	-0.35(-0.97%)
Feb 15, 2017	36.07	36.44	35.97	36.30	1,942,521	+0.23(+0.63%)
Feb 14, 2017	35.37	36.27	35.37	36.07	1,873,650	+0.76(+2.14%)
Feb 13, 2017	35.61	35.61	35.10	35.31	1,875,510	-0.08(-0.22%)
Feb 10, 2017	35.53	35.74	34.96	35.39	2,142,772	-0.07(-0.20%)
Feb 09, 2017	34.85	35.90	34.80	35.46	5,912,387	+0.70(+2.02%)
Feb 08, 2017	34.51	34.97	34.49	34.76	2,149,979	+0.24(+0.69%)
Feb 07, 2017	34.93	35.00	34.37	34.52	2,129,891	-0.35(-1.01%)
Feb 06, 2017	35.25	35.64	34.82	34.87	2,144,760	-0.36(-1.02%)
Feb 03, 2017	35.34	35.57	35.12	35.23	2,422,275	+0.03(+0.07%)
Feb 02, 2017	34.96	35.32	34.70	35.21	2,165,549	+0.22(+0.63%)