Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.15	38.50	37.90	38.35	1,937,600	+0.21(+0.55%)
Apr 27, 2006	37.88	38.65	37.76	38.14	3,034,495	+0.03(+0.08%)
Apr 26, 2006	37.89	38.46	37.82	38.11	2,489,463	+0.11(+0.29%)
Apr 25, 2006	38.35	38.35	37.80	38.00	2,410,166	-0.30(-0.78%)
Apr 24, 2006	37.96	38.49	37.85	38.30	3,321,620	+0.27(+0.71%)
Apr 21, 2006	39.26	39.38	37.93	38.03	3,442,259	-0.87(-2.24%)
Apr 20, 2006	38.86	39.18	38.62	38.90	2,836,883	-0.01(-0.03%)
Apr 19, 2006	38.89	39.00	38.59	38.91	2,672,250	+0.07(+0.18%)
Apr 18, 2006	38.65	39.24	38.40	38.84	4,703,569	+0.19(+0.49%)
Apr 17, 2006	38.74	38.83	38.20	38.65	3,772,071	-0.10(-0.26%)
Apr 13, 2006	39.27	39.51	38.74	38.75	3,026,137	-0.45(-1.15%)
Apr 12, 2006	39.85	39.79	38.86	39.20	3,314,572	-0.65(-1.63%)
Apr 11, 2006	40.30	40.39	39.61	39.85	3,778,847	-0.32(-0.80%)
Apr 10, 2006	40.44	40.67	39.64	40.17	3,787,066	-0.20(-0.50%)
Apr 07, 2006	40.54	40.95	40.31	40.37	6,071,340	-0.45(-1.10%)
Apr 06, 2006	40.82	41.20	40.00	40.82	16,628,470	+2.50(+6.52%)
Apr 05, 2006	38.04	38.66	37.76	38.32	5,683,383	+0.16(+0.42%)
Apr 04, 2006	38.11	38.67	37.84	38.16	4,035,076	+0.21(+0.55%)
Apr 03, 2006	38.53	38.81	37.86	37.95	3,520,767	-0.45(-1.17%)
Mar 31, 2006	39.25	39.30	38.27	38.40	3,759,337	-0.83(-2.12%)
Mar 30, 2006	39.28	39.30	38.79	39.23	3,338,492	+0.17(+0.44%)
Mar 29, 2006	38.68	39.26	38.60	39.06	2,739,752	+0.45(+1.17%)
Mar 28, 2006	38.74	39.30	38.46	38.61	3,754,134	-0.02(-0.05%)
Mar 27, 2006	38.92	39.02	38.33	38.63	3,270,235	+0.04(+0.10%)
Mar 24, 2006	37.87	39.05	37.87	38.59	4,805,804	+0.67(+1.77%)
Mar 23, 2006	37.35	38.28	37.35	37.92	3,005,400	+0.31(+0.82%)
Mar 22, 2006	37.02	38.03	37.02	37.61	3,284,400	+0.42(+1.13%)
Mar 21, 2006	37.04	37.74	36.95	37.19	3,240,371	-0.10(-0.27%)
Mar 20, 2006	37.00	37.37	36.86	37.29	3,975,963	+0.48(+1.30%)
Mar 17, 2006	37.11	37.28	36.70	36.81	3,124,227	-0.29(-0.78%)
Mar 16, 2006	37.33	37.71	37.05	37.10	2,420,725	+0.00(+0.00%)
Mar 15, 2006	36.75	37.13	36.67	37.10	1,699,491	+0.40(+1.09%)
Mar 14, 2006	36.13	36.78	35.90	36.70	2,199,428	+0.51(+1.41%)
Mar 13, 2006	36.72	36.72	36.10	36.19	2,717,751	-0.59(-1.60%)
Mar 10, 2006	36.75	36.93	36.20	36.78	2,279,619	+0.01(+0.03%)
Mar 09, 2006	36.75	37.00	36.50	36.77	2,566,522	+0.26(+0.71%)
Mar 08, 2006	36.23	36.85	36.10	36.51	3,408,738	+0.34(+0.94%)
Mar 07, 2006	35.77	36.24	35.60	36.17	2,274,100	+0.42(+1.17%)
Mar 06, 2006	36.29	36.29	35.65	35.75	1,898,267	-0.26(-0.72%)
Mar 03, 2006	36.08	36.45	35.92	36.01	2,408,745	-0.34(-0.94%)
Mar 02, 2006	36.50	36.67	36.22	36.35	2,993,967	-0.31(-0.85%)
Mar 01, 2006	36.13	36.84	35.94	36.66	3,748,981	+0.62(+1.72%)
Feb 28, 2006	35.99	36.41	35.96	36.04	2,559,567	+0.05(+0.14%)
Feb 27, 2006	35.99	36.28	35.85	35.99	3,184,564	+0.27(+0.76%)
Feb 24, 2006	35.75	35.90	35.36	35.72	2,571,292	+0.13(+0.37%)
Feb 23, 2006	35.65	35.97	35.44	35.59	3,100,720	+0.06(+0.17%)
Feb 22, 2006	35.59	35.79	35.40	35.53	3,460,652	+0.03(+0.08%)
Feb 21, 2006	35.60	35.90	35.46	35.50	2,922,724	-0.05(-0.14%)
Feb 17, 2006	35.95	36.07	35.46	35.55	3,987,087	-0.45(-1.25%)
Feb 16, 2006	36.41	36.52	35.86	36.00	4,403,700	-0.36(-0.99%)
Feb 15, 2006	36.30	36.60	36.02	36.36	5,846,962	-0.05(-0.14%)
Feb 14, 2006	36.30	37.19	36.10	36.41	4,003,706	+0.31(+0.86%)
Feb 13, 2006	35.80	36.24	35.80	36.10	2,599,231	+0.28(+0.78%)
Feb 10, 2006	35.82	36.08	35.55	35.82	2,457,893	-0.06(-0.17%)
Feb 09, 2006	36.38	36.52	35.75	35.88	4,070,203	-0.60(-1.64%)
Feb 08, 2006	36.44	36.75	36.14	36.48	1,372,090	+0.13(+0.36%)
Feb 07, 2006	36.64	36.64	36.15	36.35	2,246,634	-0.22(-0.60%)
Feb 06, 2006	36.50	36.74	36.29	36.57	1,807,761	-0.08(-0.22%)
Feb 03, 2006	36.95	37.08	36.39	36.65	3,167,243	-0.52(-1.40%)
Feb 02, 2006	37.33	37.75	37.02	37.17	3,157,873	-0.22(-0.59%)