Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.06	32.23	31.72	31.81	3,607,347	-0.58(-1.78%)
Aug 28, 2009	32.62	32.79	32.26	32.38	3,275,478	+0.02(+0.05%)
Aug 27, 2009	32.95	33.09	32.06	32.36	5,241,263	-0.30(-0.91%)
Aug 26, 2009	32.16	33.33	31.97	32.66	6,650,446	+0.64(+1.99%)
Aug 25, 2009	30.89	32.12	30.85	32.02	4,747,428	+1.30(+4.23%)
Aug 24, 2009	31.23	31.37	30.60	30.73	3,867,883	-0.50(-1.59%)
Aug 21, 2009	30.56	31.22	30.28	31.22	4,222,665	+0.88(+2.90%)
Aug 20, 2009	29.96	30.47	29.95	30.34	3,643,688	+0.07(+0.23%)
Aug 19, 2009	29.86	30.36	29.57	30.27	3,481,226	+0.26(+0.87%)
Aug 18, 2009	29.62	30.05	29.24	30.01	3,349,741	+0.48(+1.62%)
Aug 17, 2009	29.77	29.83	29.29	29.53	4,297,488	-0.88(-2.90%)
Aug 14, 2009	31.20	31.27	30.12	30.41	4,191,673	-0.86(-2.76%)
Aug 13, 2009	31.54	31.58	30.76	31.27	2,930,341	-0.17(-0.55%)
Aug 12, 2009	31.13	31.77	30.95	31.45	2,954,737	+0.36(+1.15%)
Aug 11, 2009	31.34	31.63	30.80	31.09	3,463,448	-0.35(-1.11%)
Aug 10, 2009	31.71	32.03	31.16	31.44	4,068,779	-0.77(-2.38%)
Aug 07, 2009	31.01	32.32	31.01	32.21	3,618,585	+1.46(+4.76%)
Aug 06, 2009	30.50	31.27	30.17	30.74	3,705,736	+0.17(+0.54%)
Aug 05, 2009	31.21	31.25	30.45	30.58	3,700,022	-0.61(-1.96%)
Aug 04, 2009	30.77	31.34	30.70	31.19	3,465,099	+0.15(+0.48%)
Aug 03, 2009	30.37	31.07	30.00	31.04	3,429,489	+0.74(+2.45%)
Jul 31, 2009	30.83	30.99	30.26	30.30	3,984,194	-0.55(-1.78%)
Jul 30, 2009	30.67	31.34	30.44	30.85	5,015,701	+0.51(+1.70%)
Jul 29, 2009	30.17	30.52	29.67	30.33	3,411,454	+0.09(+0.29%)
Jul 28, 2009	30.02	30.32	29.72	30.25	3,268,326	-0.03(-0.12%)
Jul 27, 2009	30.11	30.42	29.66	30.28	3,148,349	-0.02(-0.06%)
Jul 24, 2009	30.53	30.79	30.05	30.30	4,046,244	-0.51(-1.64%)
Jul 23, 2009	29.78	31.25	29.55	30.80	7,555,838	+1.03(+3.46%)
Jul 22, 2009	29.06	29.84	29.01	29.77	6,898,503	+0.49(+1.67%)
Jul 21, 2009	29.45	29.61	29.11	29.29	7,895,763	-0.11(-0.39%)
Jul 20, 2009	28.79	29.57	28.61	29.40	7,062,691	+0.93(+3.28%)
Jul 17, 2009	27.84	28.65	27.64	28.47	7,486,558	+0.59(+2.13%)
Jul 16, 2009	27.66	28.01	27.13	27.87	5,317,787	+0.17(+0.60%)
Jul 15, 2009	27.39	27.74	27.24	27.71	3,842,808	+0.43(+1.57%)
Jul 14, 2009	26.52	27.31	26.28	27.28	5,306,377	+0.69(+2.59%)
Jul 13, 2009	26.16	26.64	25.55	26.59	5,084,532	+0.60(+2.31%)
Jul 10, 2009	25.61	26.14	25.57	25.99	4,533,406	+0.19(+0.74%)
Jul 09, 2009	26.22	26.22	25.62	25.80	3,772,626	-0.31(-1.17%)
Jul 08, 2009	25.66	26.24	25.40	26.10	5,963,409	+0.64(+2.50%)
Jul 07, 2009	26.03	26.16	25.41	25.47	4,129,157	-0.64(-2.44%)
Jul 06, 2009	25.95	26.27	25.55	26.10	4,214,950	+0.24(+0.94%)
Jul 02, 2009	26.47	26.57	25.64	25.86	4,675,342	-0.96(-3.58%)
Jul 01, 2009	26.89	27.24	26.62	26.82	4,696,185	+0.01(+0.03%)
Jun 30, 2009	27.07	27.20	26.51	26.81	5,609,783	-0.34(-1.25%)
Jun 29, 2009	27.03	27.36	26.66	27.15	4,552,559	+0.10(+0.35%)
Jun 26, 2009	27.05	27.45	26.90	27.05	7,753,722	-0.04(-0.16%)
Jun 25, 2009	27.34	27.45	26.14	27.10	21,511,894	+2.35(+9.48%)
Jun 24, 2009	24.26	24.89	23.99	24.75	7,811,136	+0.57(+2.34%)
Jun 23, 2009	24.80	25.16	24.12	24.19	7,734,626	-0.62(-2.50%)
Jun 22, 2009	24.67	25.21	24.57	24.81	6,540,184	-0.07(-0.28%)
Jun 19, 2009	24.64	25.10	24.39	24.88	7,973,328	+0.62(+2.55%)
Jun 18, 2009	24.55	24.74	24.14	24.26	3,873,268	-0.16(-0.64%)
Jun 17, 2009	23.92	25.04	23.81	24.41	7,627,789	+0.58(+2.41%)
Jun 16, 2009	24.69	24.99	23.78	23.84	5,684,236	-0.83(-3.36%)
Jun 15, 2009	24.39	24.74	24.07	24.67	5,555,103	-0.06(-0.25%)
Jun 12, 2009	24.13	24.77	23.74	24.73	5,927,185	+0.37(+1.54%)
Jun 11, 2009	25.55	25.69	24.28	24.35	6,685,571	-1.14(-4.48%)
Jun 10, 2009	25.89	26.24	25.11	25.49	6,095,795	-0.44(-1.68%)
Jun 09, 2009	25.61	26.02	25.35	25.93	3,566,672	+0.48(+1.88%)
Jun 08, 2009	25.25	25.77	24.71	25.45	5,110,079	-0.01(-0.03%)
Jun 05, 2009	25.99	26.14	25.09	25.46	4,175,057	-0.38(-1.48%)
Jun 04, 2009	26.33	26.42	25.24	25.84	4,843,084	-0.42(-1.59%)
Jun 03, 2009	26.61	26.67	26.08	26.26	4,445,212	-0.40(-1.50%)
Jun 02, 2009	26.05	26.86	25.90	26.66	4,972,984	+0.52(+2.00%)