Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	40.14	40.44	39.82	40.29	2,175,702	+0.65(+1.64%)
Jan 28, 2005	39.66	39.95	39.14	39.64	2,944,892	-0.02(-0.05%)
Jan 27, 2005	39.73	39.90	39.39	39.66	3,318,186	-0.21(-0.53%)
Jan 26, 2005	40.15	40.26	39.74	39.87	1,840,314	+0.00(+0.00%)
Jan 25, 2005	40.16	40.30	39.79	39.87	1,799,516	-0.03(-0.08%)
Jan 24, 2005	40.16	40.38	39.82	39.90	2,383,648	-0.25(-0.62%)
Jan 21, 2005	40.91	41.02	39.94	40.15	3,647,376	-0.83(-2.03%)
Jan 20, 2005	41.49	41.98	40.88	40.98	2,955,447	-0.53(-1.28%)
Jan 19, 2005	41.67	41.88	41.42	41.51	2,551,790	-0.07(-0.17%)
Jan 18, 2005	41.11	41.78	40.73	41.58	2,588,504	+0.41(+1.00%)
Jan 14, 2005	40.81	41.20	40.50	41.17	2,362,920	+0.42(+1.03%)
Jan 13, 2005	40.83	40.95	40.60	40.75	5,999,003	-0.17(-0.42%)
Jan 12, 2005	40.24	40.96	39.98	40.92	3,302,233	+0.69(+1.72%)
Jan 11, 2005	39.70	40.35	39.60	40.23	3,202,541	+0.32(+0.80%)
Jan 10, 2005	39.80	40.19	39.72	39.91	2,149,404	+0.11(+0.28%)
Jan 07, 2005	40.01	40.37	39.75	39.80	2,270,774	-0.16(-0.40%)
Jan 06, 2005	40.03	40.19	39.80	39.96	2,117,917	-0.05(-0.12%)
Jan 05, 2005	39.72	40.14	39.65	40.01	3,224,361	+0.35(+0.88%)
Jan 04, 2005	40.10	40.28	39.59	39.66	2,679,302	-0.25(-0.63%)
Jan 03, 2005	39.84	40.17	39.70	39.91	3,710,545	+0.08(+0.20%)
Dec 31, 2004	39.70	39.93	39.52	39.83	1,436,300	+0.03(+0.08%)
Dec 30, 2004	40.15	40.21	39.60	39.80	1,990,000	-0.17(-0.43%)
Dec 29, 2004	39.83	40.23	39.76	39.97	1,997,200	+0.05(+0.13%)
Dec 28, 2004	39.48	39.92	39.28	39.92	1,779,400	+0.53(+1.35%)
Dec 27, 2004	39.55	39.72	39.04	39.39	2,274,200	+0.04(+0.10%)
Dec 23, 2004	39.31	39.69	38.85	39.35	1,976,100	+0.06(+0.15%)
Dec 22, 2004	39.03	39.71	38.71	39.29	2,294,700	+0.24(+0.61%)
Dec 21, 2004	38.70	39.33	38.54	39.05	3,176,200	+0.29(+0.75%)
Dec 20, 2004	39.31	39.49	38.56	38.76	3,688,900	-0.28(-0.72%)
Dec 17, 2004	39.94	39.99	39.00	39.04	4,864,600	-0.60(-1.51%)
Dec 16, 2004	40.15	40.36	39.38	39.64	7,060,400	-0.69(-1.71%)
Dec 15, 2004	40.75	41.20	40.01	40.33	2,566,500	-0.36(-0.88%)
Dec 14, 2004	40.44	40.79	39.69	40.69	2,043,500	+0.42(+1.04%)
Dec 13, 2004	40.00	40.33	39.12	40.27	3,002,000	+0.28(+0.70%)
Dec 10, 2004	40.26	40.54	39.89	39.99	1,575,500	-0.54(-1.33%)
Dec 09, 2004	39.82	40.95	39.59	40.53	2,627,700	+0.45(+1.12%)
Dec 08, 2004	39.69	40.40	39.50	40.08	2,249,600	+0.59(+1.49%)
Dec 07, 2004	40.08	40.23	39.40	39.49	2,959,700	-0.31(-0.78%)
Dec 06, 2004	39.95	40.14	39.60	39.80	1,887,300	-0.09(-0.23%)
Dec 03, 2004	39.55	40.60	39.22	39.89	2,395,300	+0.05(+0.13%)
Dec 02, 2004	40.32	40.49	39.00	39.84	4,678,500	-0.61(-1.51%)
Dec 01, 2004	40.05	40.80	39.95	40.45	4,602,700	+0.52(+1.31%)
Nov 30, 2004	40.51	40.82	39.68	39.93	4,277,400	-0.95(-2.33%)
Nov 29, 2004	41.46	41.75	40.74	40.88	2,600,400	-0.43(-1.04%)
Nov 26, 2004	41.56	41.76	41.31	41.31	831,500	-0.15(-0.36%)
Nov 24, 2004	41.57	41.63	41.11	41.46	2,510,100	+0.36(+0.88%)
Nov 23, 2004	40.90	41.39	40.75	41.10	4,692,500	-0.86(-2.05%)
Nov 22, 2004	42.69	43.00	41.55	41.96	3,375,400	-0.43(-1.01%)
Nov 19, 2004	43.39	43.47	42.12	42.39	2,843,800	-0.76(-1.76%)
Nov 18, 2004	43.02	43.35	42.39	43.15	2,988,000	+0.03(+0.07%)
Nov 17, 2004	43.31	43.54	42.86	43.12	1,852,900	+0.24(+0.56%)
Nov 16, 2004	43.47	43.56	42.63	42.88	1,899,500	-0.74(-1.70%)
Nov 15, 2004	43.43	43.69	43.10	43.62	2,120,300	+0.13(+0.30%)
Nov 12, 2004	44.02	44.04	42.92	43.49	2,623,800	-0.60(-1.36%)
Nov 11, 2004	43.42	44.43	43.08	44.09	2,778,600	+0.79(+1.82%)
Nov 10, 2004	42.73	43.54	42.16	43.30	3,293,600	+0.78(+1.83%)
Nov 09, 2004	42.39	42.65	42.28	42.52	2,420,000	+0.08(+0.19%)
Nov 08, 2004	42.00	42.58	41.68	42.44	3,344,100	+1.04(+2.51%)
Nov 05, 2004	41.77	42.00	41.05	41.40	2,342,400	-0.15(-0.36%)
Nov 04, 2004	41.06	41.60	40.74	41.55	2,597,100	+0.70(+1.71%)
Nov 03, 2004	41.44	41.65	40.45	40.85	2,303,200	-0.54(-1.30%)
Nov 02, 2004	41.65	41.75	41.06	41.39	3,483,500	-0.03(-0.07%)