Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.30	24.61	24.01	24.51	5,911,981	+0.21(+0.86%)
May 28, 2009	24.91	24.91	23.62	24.30	4,567,396	+0.01(+0.04%)
May 27, 2009	24.77	25.37	24.19	24.29	4,988,465	-0.39(-1.59%)
May 26, 2009	23.37	24.96	23.03	24.68	5,258,112	+1.05(+4.43%)
May 22, 2009	23.71	24.06	23.23	23.64	3,792,096	+0.02(+0.07%)
May 21, 2009	24.55	24.77	23.40	23.62	8,970,468	-1.16(-4.68%)
May 20, 2009	25.69	26.24	24.62	24.78	4,672,355	-0.78(-3.07%)
May 19, 2009	25.34	25.94	25.01	25.56	4,541,796	+0.03(+0.10%)
May 18, 2009	24.60	25.61	24.52	25.54	5,324,573	+1.27(+5.25%)
May 15, 2009	24.04	24.73	23.85	24.26	4,941,090	+0.09(+0.36%)
May 14, 2009	23.63	24.58	23.52	24.18	4,735,838	+0.69(+2.93%)
May 13, 2009	24.36	24.60	23.46	23.49	6,036,823	-1.18(-4.77%)
May 12, 2009	24.80	25.03	24.15	24.67	4,230,695	-0.17(-0.70%)
May 11, 2009	24.41	25.29	24.11	24.84	5,195,256	-0.01(-0.04%)
May 08, 2009	25.41	25.41	24.35	24.85	4,630,328	+0.05(+0.21%)
May 07, 2009	25.67	26.19	24.56	24.80	6,805,695	-0.83(-3.23%)
May 06, 2009	26.30	26.58	25.01	25.62	6,357,942	-0.61(-2.33%)
May 05, 2009	25.75	26.39	25.75	26.24	4,079,504	+0.12(+0.47%)
May 04, 2009	25.71	26.22	25.46	26.11	6,344,985	+0.57(+2.22%)
May 01, 2009	26.62	26.82	25.32	25.55	5,768,165	-0.98(-3.68%)
Apr 30, 2009	26.28	27.28	26.04	26.52	6,894,702	+0.49(+1.88%)
Apr 29, 2009	26.90	26.90	25.83	26.03	4,788,658	-0.33(-1.26%)
Apr 28, 2009	25.64	26.98	25.64	26.37	4,653,519	+0.44(+1.68%)
Apr 27, 2009	26.07	26.89	25.78	25.93	5,294,072	-0.54(-2.04%)
Apr 24, 2009	26.57	26.92	26.10	26.47	5,764,913	+0.02(+0.07%)
Apr 23, 2009	27.12	27.20	25.85	26.45	6,276,197	-0.63(-2.32%)
Apr 22, 2009	26.59	27.99	26.31	27.08	8,115,097	+0.10(+0.36%)
Apr 21, 2009	25.62	27.01	25.62	26.98	8,270,670	+1.10(+4.24%)
Apr 20, 2009	26.75	26.77	25.74	25.89	9,029,202	-1.46(-5.36%)
Apr 17, 2009	27.03	27.82	26.52	27.35	7,741,103	+0.33(+1.23%)
Apr 16, 2009	27.02	27.30	26.33	27.02	5,516,255	+0.44(+1.67%)
Apr 15, 2009	26.26	26.87	26.10	26.58	7,205,736	+0.09(+0.33%)
Apr 14, 2009	26.65	26.98	26.31	26.49	10,301,262	-0.97(-3.52%)
Apr 13, 2009	26.78	27.73	26.71	27.46	7,644,900	+0.35(+1.29%)
Apr 09, 2009	27.03	27.50	26.68	27.11	17,593,194	-0.53(-1.92%)
Apr 08, 2009	25.35	27.64	25.28	27.64	44,846,932	+5.40(+24.26%)
Apr 07, 2009	22.99	23.00	22.18	22.24	7,727,976	-0.75(-3.26%)
Apr 06, 2009	23.88	23.97	22.84	22.99	8,105,447	-1.09(-4.53%)
Apr 03, 2009	23.10	24.19	22.89	24.08	8,769,623	+0.85(+3.64%)
Apr 02, 2009	22.08	23.67	22.04	23.24	13,507,648	+1.46(+6.69%)
Apr 01, 2009	21.27	22.03	20.91	21.78	6,758,026	+0.20(+0.93%)
Mar 31, 2009	21.73	21.89	20.99	21.58	5,719,449	+0.31(+1.43%)
Mar 30, 2009	21.57	21.58	20.78	21.27	6,425,469	-1.53(-6.69%)
Mar 26, 2009	22.02	23.53	22.02	22.80	11,582,367	+1.08(+4.98%)
Mar 25, 2009	20.72	22.19	20.72	21.72	8,979,624	+0.65(+3.10%)
Mar 24, 2009	21.10	21.71	20.85	21.06	4,229,396	-0.22(-1.02%)
Mar 23, 2009	20.69	21.29	20.23	21.28	5,484,353	+1.07(+5.31%)
Mar 20, 2009	20.81	20.91	19.98	20.21	5,725,581	-0.40(-1.95%)
Mar 19, 2009	20.60	21.05	20.37	20.61	4,455,283	-0.02(-0.08%)
Mar 18, 2009	19.83	20.93	19.66	20.63	5,642,243	+0.57(+2.83%)
Mar 17, 2009	19.24	20.06	19.02	20.06	5,232,290	+1.00(+5.26%)
Mar 16, 2009	19.99	20.04	19.03	19.06	4,641,265	-0.93(-4.67%)
Mar 13, 2009	19.77	20.14	19.44	19.99	4,550,984	+0.26(+1.33%)
Mar 12, 2009	19.14	19.79	18.89	19.73	6,494,533	+0.40(+2.07%)
Mar 11, 2009	18.82	19.60	18.63	19.33	7,764,639	+0.77(+4.13%)
Mar 10, 2009	17.65	18.68	17.52	18.56	8,249,744	+1.28(+7.42%)
Mar 09, 2009	16.91	17.71	16.76	17.28	5,537,255	+0.26(+1.54%)
Mar 06, 2009	17.32	17.77	16.66	17.02	6,902,285	-0.49(-2.79%)
Mar 05, 2009	17.67	17.90	17.25	17.51	6,006,448	-0.51(-2.85%)
Mar 04, 2009	17.51	18.25	17.35	18.02	5,212,186	+0.18(+1.03%)