Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	34.22	33.66	33.66	33.66	1,475,648	-0.54(-1.58%)
Dec 30, 2009	34.09	34.57	34.06	34.20	1,467,669	+0.10(+0.28%)
Dec 29, 2009	34.30	34.33	33.96	34.11	1,781,129	-0.14(-0.41%)
Dec 28, 2009	34.54	34.69	34.14	34.25	1,355,832	-0.17(-0.48%)
Dec 24, 2009	34.40	34.54	34.16	34.41	1,064,241	-0.02(-0.05%)
Dec 23, 2009	34.47	34.58	34.13	34.43	1,499,197	-0.03(-0.08%)
Dec 22, 2009	33.83	34.54	33.60	34.46	3,451,023	+1.16(+3.48%)
Dec 21, 2009	32.75	33.45	32.72	33.30	1,947,796	+0.61(+1.87%)
Dec 18, 2009	32.72	32.90	32.30	32.69	3,903,203	-0.02(-0.05%)
Dec 17, 2009	32.95	32.99	32.58	32.70	2,265,879	-0.37(-1.11%)
Dec 16, 2009	33.69	33.69	32.99	33.07	3,117,115	-0.33(-0.99%)
Dec 15, 2009	33.56	33.61	33.24	33.40	2,038,453	-0.43(-1.26%)
Dec 14, 2009	33.68	33.89	33.38	33.83	2,337,953	+0.53(+1.60%)
Dec 11, 2009	33.53	33.94	33.25	33.30	3,453,394	-0.11(-0.34%)
Dec 10, 2009	33.24	33.95	33.19	33.41	2,904,104	+0.22(+0.66%)
Dec 09, 2009	33.22	33.35	32.77	33.19	2,186,336	-0.16(-0.47%)
Dec 08, 2009	33.43	33.57	33.03	33.35	3,614,119	-0.38(-1.14%)
Dec 07, 2009	34.03	34.34	33.71	33.73	3,589,624	-0.40(-1.18%)
Dec 04, 2009	34.19	34.83	33.94	34.13	3,691,131	+0.36(+1.06%)
Dec 03, 2009	33.99	34.41	33.72	33.78	3,609,896	-0.24(-0.72%)
Dec 02, 2009	33.86	34.40	33.85	34.02	2,924,102	+0.11(+0.33%)
Dec 01, 2009	32.93	34.11	32.57	33.91	6,370,882	+1.33(+4.10%)
Nov 30, 2009	32.05	32.58	31.82	32.57	3,984,123	+0.32(+1.00%)
Nov 27, 2009	31.96	32.62	31.57	32.25	1,767,149	-0.40(-1.23%)
Nov 25, 2009	32.70	32.92	32.61	32.65	1,522,282	+0.17(+0.54%)
Nov 24, 2009	32.65	32.91	32.39	32.48	1,824,492	-0.31(-0.93%)
Nov 23, 2009	32.68	33.23	32.61	32.78	2,659,602	+0.31(+0.97%)
Nov 20, 2009	32.15	32.71	32.05	32.47	2,695,716	+0.11(+0.35%)
Nov 19, 2009	32.36	32.43	31.91	32.36	2,645,390	-0.24(-0.75%)
Nov 18, 2009	32.44	32.64	32.29	32.60	1,749,777	-0.01(-0.03%)
Nov 17, 2009	32.70	32.95	32.44	32.61	2,031,054	-0.27(-0.82%)
Nov 16, 2009	32.39	33.02	32.35	32.88	3,018,718	+0.53(+1.64%)
Nov 13, 2009	32.42	32.65	32.19	32.35	2,405,050	+0.10(+0.32%)
Nov 12, 2009	33.11	33.16	32.16	32.24	3,403,008	-0.77(-2.32%)
Nov 11, 2009	33.02	33.47	32.76	33.01	2,582,422	+0.11(+0.34%)
Nov 10, 2009	32.96	33.08	32.58	32.90	3,480,681	-0.01(-0.03%)
Nov 09, 2009	32.59	32.95	32.43	32.91	3,213,805	+0.52(+1.62%)
Nov 06, 2009	32.23	32.56	31.95	32.38	2,964,202	+0.04(+0.13%)
Nov 05, 2009	31.71	32.77	31.52	32.34	4,546,453	+0.84(+2.66%)
Nov 04, 2009	31.58	31.99	31.41	31.50	3,383,860	-0.16(-0.50%)
Nov 03, 2009	31.67	32.03	31.27	31.66	3,627,239	-0.07(-0.22%)
Nov 02, 2009	30.69	31.81	30.69	31.73	6,143,275	+1.03(+3.35%)
Oct 30, 2009	31.16	31.67	30.55	30.70	5,015,481	-0.68(-2.17%)
Oct 29, 2009	30.73	31.49	30.57	31.38	2,655,515	+0.92(+3.03%)
Oct 28, 2009	31.23	31.36	30.42	30.45	3,888,890	-0.82(-2.62%)
Oct 27, 2009	31.53	31.75	31.00	31.27	4,903,739	-0.37(-1.18%)
Oct 26, 2009	31.74	32.03	31.25	31.65	4,009,972	+0.11(+0.36%)
Oct 23, 2009	31.78	32.04	31.51	31.54	4,465,073	-0.35(-1.09%)
Oct 22, 2009	30.97	32.07	30.87	31.88	5,752,643	+0.74(+2.38%)
Oct 21, 2009	31.40	32.09	31.09	31.14	3,383,565	-0.34(-1.08%)
Oct 20, 2009	31.26	31.64	31.21	31.48	2,826,303	-0.54(-1.69%)
Oct 19, 2009	31.82	32.11	31.52	32.02	3,198,651	+0.34(+1.07%)
Oct 16, 2009	31.97	32.15	31.40	31.68	6,131,007	-0.33(-1.03%)
Oct 15, 2009	31.96	32.22	31.90	32.02	5,661,414	-0.21(-0.65%)
Oct 14, 2009	32.24	32.40	32.15	32.23	6,738,269	+0.21(+0.65%)
Oct 13, 2009	32.10	32.34	31.89	32.02	5,950,593	-0.09(-0.27%)
Oct 12, 2009	32.70	32.70	31.95	32.10	5,237,034	-0.50(-1.52%)
Oct 09, 2009	32.60	32.77	32.36	32.60	3,148,790	-0.01(-0.03%)
Oct 08, 2009	32.87	33.32	32.56	32.61	4,379,074	+0.06(+0.19%)
Oct 07, 2009	32.70	32.77	32.35	32.55	2,294,342	-0.24(-0.72%)
Oct 06, 2009	32.43	33.13	32.31	32.78	2,980,337	+0.41(+1.27%)
Oct 05, 2009	31.96	32.45	31.79	32.37	2,704,113	+0.42(+1.31%)
Oct 02, 2009	31.78	32.47	31.58	31.95	3,423,364	-0.15(-0.46%)