Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.82	35.12	34.17	34.41	2,403,531	-0.33(-0.95%)
May 30, 2017	34.74	35.03	34.58	34.74	1,543,474	-0.11(-0.32%)
May 26, 2017	34.67	34.96	34.41	34.85	1,820,479	+0.08(+0.23%)
May 25, 2017	35.08	35.18	34.51	34.77	3,619,285	+0.06(+0.17%)
May 24, 2017	34.61	34.85	34.36	34.71	1,544,117	+0.01(+0.03%)
May 23, 2017	35.33	35.37	34.67	34.70	1,636,185	-0.62(-1.76%)
May 22, 2017	35.50	35.69	35.20	35.32	1,514,142	-0.01(-0.03%)
May 19, 2017	35.22	35.61	35.00	35.33	2,034,162	+0.18(+0.51%)
May 18, 2017	35.62	35.91	34.93	35.15	1,888,522	-0.35(-0.99%)
May 17, 2017	35.15	36.01	35.08	35.50	2,949,465	+0.02(+0.06%)
May 16, 2017	35.95	35.95	35.35	35.48	2,218,582	-0.49(-1.36%)
May 15, 2017	36.15	36.54	35.90	35.97	1,832,028	-0.13(-0.36%)
May 12, 2017	36.66	36.66	35.88	36.10	2,576,829	-0.56(-1.53%)
May 11, 2017	37.34	37.49	36.52	36.66	2,564,732	-1.00(-2.66%)
May 10, 2017	37.42	37.68	37.31	37.66	1,940,251	+0.12(+0.32%)
May 09, 2017	37.27	37.66	37.17	37.54	2,044,572	+0.33(+0.89%)
May 08, 2017	37.38	37.51	37.15	37.21	1,971,353	-0.13(-0.35%)
May 05, 2017	37.25	37.40	37.02	37.34	1,759,879	+0.24(+0.65%)
May 04, 2017	37.75	37.96	37.01	37.10	2,076,996	-0.58(-1.54%)
May 03, 2017	38.05	38.20	37.40	37.68	2,199,281	-0.51(-1.34%)
May 02, 2017	37.40	38.20	37.21	38.19	2,600,823	+0.76(+2.03%)
May 01, 2017	38.80	38.80	37.41	37.43	2,852,265	-1.32(-3.41%)
Apr 28, 2017	39.39	39.39	38.52	38.75	2,418,710	-0.43(-1.10%)
Apr 27, 2017	39.35	39.39	38.81	39.18	2,141,390	-0.21(-0.53%)
Apr 26, 2017	39.28	39.88	39.28	39.39	2,057,364	+0.03(+0.08%)
Apr 25, 2017	39.80	39.97	39.14	39.36	1,927,371	-0.33(-0.83%)
Apr 24, 2017	40.22	40.33	39.64	39.69	2,632,740	-0.11(-0.28%)
Apr 21, 2017	40.02	40.04	39.66	39.80	1,880,327	-0.13(-0.33%)
Apr 20, 2017	39.24	40.24	39.24	39.93	2,847,726	+0.82(+2.10%)
Apr 19, 2017	38.55	39.52	38.50	39.11	2,234,109	+0.69(+1.80%)
Apr 18, 2017	38.29	38.77	38.11	38.42	1,650,477	-0.01(-0.03%)
Apr 17, 2017	38.62	38.73	38.18	38.43	2,011,481	+0.04(+0.10%)
Apr 13, 2017	38.34	38.63	38.05	38.39	2,190,675	-0.07(-0.18%)
Apr 12, 2017	39.02	39.22	38.40	38.46	2,351,237	-0.74(-1.89%)
Apr 11, 2017	39.20	39.30	38.98	39.20	2,407,434	-0.18(-0.46%)
Apr 10, 2017	39.60	40.18	39.36	39.38	3,400,618	-0.11(-0.28%)
Apr 07, 2017	38.87	39.65	38.85	39.49	3,889,256	+0.41(+1.05%)
Apr 06, 2017	39.25	40.76	38.76	39.08	12,688,158	+1.28(+3.39%)
Apr 05, 2017	39.13	39.37	37.28	37.80	7,486,760	-1.18(-3.03%)
Apr 04, 2017	39.04	39.29	38.72	38.98	3,627,734	-0.30(-0.76%)
Apr 03, 2017	39.43	39.73	38.79	39.28	3,344,784	-0.18(-0.46%)
Mar 31, 2017	39.87	40.00	39.44	39.46	1,969,635	-0.47(-1.18%)
Mar 30, 2017	39.26	39.96	39.23	39.93	1,651,412	+0.56(+1.42%)
Mar 29, 2017	39.07	39.61	39.03	39.37	1,896,185	+0.27(+0.69%)
Mar 28, 2017	38.41	39.19	38.31	39.10	2,188,643	+0.78(+2.04%)
Mar 27, 2017	38.00	38.55	37.78	38.32	1,583,319	+0.03(+0.08%)
Mar 24, 2017	38.31	38.46	37.97	38.29	1,629,172	-0.10(-0.26%)
Mar 23, 2017	38.10	38.78	37.99	38.39	1,699,013	+0.06(+0.16%)
Mar 22, 2017	38.03	38.37	37.79	38.33	1,712,682	+0.30(+0.79%)
Mar 21, 2017	39.28	39.41	37.97	38.03	2,351,178	-1.12(-2.86%)
Mar 20, 2017	39.75	39.95	39.01	39.15	1,385,727	-0.53(-1.34%)
Mar 17, 2017	39.97	39.99	39.41	39.68	3,042,776	+0.01(+0.03%)
Mar 16, 2017	39.67	39.84	39.30	39.67	1,831,056	+0.12(+0.30%)
Mar 15, 2017	39.44	39.73	39.03	39.55	2,167,285	+0.07(+0.18%)
Mar 14, 2017	38.98	39.80	38.98	39.48	1,602,176	-0.04(-0.10%)
Mar 13, 2017	39.81	39.97	39.36	39.52	1,802,898	-0.25(-0.63%)
Mar 10, 2017	39.59	40.04	39.41	39.77	1,232,162	+0.33(+0.84%)
Mar 09, 2017	39.63	39.88	39.35	39.44	1,243,566	-0.20(-0.50%)
Mar 08, 2017	39.06	39.77	39.02	39.64	2,532,946	+0.63(+1.61%)
Mar 07, 2017	39.46	39.70	38.58	39.01	2,906,583	-0.63(-1.59%)
Mar 06, 2017	40.10	40.24	39.48	39.64	1,504,392	-0.60(-1.49%)
Mar 03, 2017	40.67	40.97	39.99	40.24	1,547,503	-0.37(-0.91%)
Mar 02, 2017	40.73	41.11	40.53	40.61	2,255,492	-0.11(-0.27%)