BBBY: Historical Prices for Bed Bath & Beyond Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	37.48	38.11	37.40	37.60	2,318,900	37.60
20-Nov-09	36.87	37.52	36.76	37.24	2,350,400	37.24
19-Nov-09	37.12	37.20	36.60	37.11	2,306,500	37.11
18-Nov-09	37.21	37.44	37.03	37.39	1,525,700	37.39
17-Nov-09	37.51	37.79	37.21	37.40	1,770,900	37.40
16-Nov-09	37.15	37.87	37.10	37.71	2,632,000	37.71
13-Nov-09	37.09	37.45	36.92	37.10	2,096,700	37.10
12-Nov-09	37.98	38.03	36.89	36.98	2,967,100	36.98
11-Nov-09	37.87	38.39	37.57	37.86	2,251,600	37.86
10-Nov-09	37.80	37.94	37.37	37.73	3,034,800	37.73
9-Nov-09	37.38	37.79	37.20	37.74	2,802,100	37.74
6-Nov-09	36.97	37.35	36.65	37.14	2,584,500	37.14
5-Nov-09	36.37	37.59	36.15	37.09	3,964,000	37.09
4-Nov-09	36.22	36.69	36.02	36.13	2,950,400	36.13
3-Nov-09	36.32	36.74	35.86	36.31	3,162,600	36.31
2-Nov-09	35.20	36.48	35.20	36.39	5,356,300	36.39
30-Oct-09	35.74	36.32	35.04	35.21	4,373,000	35.21
29-Oct-09	35.24	36.12	35.06	35.99	2,315,400	35.99
28-Oct-09	35.82	35.97	34.89	34.93	3,390,700	34.93
27-Oct-09	36.16	36.42	35.55	35.87	4,275,600	35.87
26-Oct-09	36.40	36.74	35.84	36.30	3,496,300	36.30
23-Oct-09	36.46	36.75	36.14	36.17	3,893,100	36.17
22-Oct-09	35.52	36.78	35.41	36.57	5,015,700	36.57
21-Oct-09	36.01	36.80	35.66	35.72	2,950,100	35.72
20-Oct-09	36.11	36.29	35.80	36.11	2,464,300	36.11
19-Oct-09	36.50	36.83	36.15	36.73	2,788,900	36.73
16-Oct-09	36.67	36.87	36.01	36.34	5,345,600	36.34
15-Oct-09	36.66	36.95	36.59	36.72	4,936,200	36.72
14-Oct-09	36.98	37.16	36.87	36.96	5,875,100	36.96
13-Oct-09	36.82	37.09	36.58	36.72	5,188,300	36.72
12-Oct-09	37.33	37.51	36.64	36.82	4,566,200	36.82
9-Oct-09	37.39	37.59	37.12	37.39	2,745,400	37.39
8-Oct-09	37.70	38.22	37.34	37.40	3,818,100	37.40
7-Oct-09	37.51	37.59	37.10	37.33	2,000,500	37.33
6-Oct-09	37.20	38.00	37.06	37.60	2,598,600	37.60
5-Oct-09	36.66	37.22	36.46	37.13	2,357,700	37.13
2-Oct-09	36.45	37.24	36.22	36.65	2,984,800	36.65
1-Oct-09	37.32	37.72	36.33	36.82	3,443,800	36.82
30-Sep-09	37.82	37.89	36.82	37.54	3,351,100	37.54
29-Sep-09	37.66	38.00	37.22	37.63	3,237,900	37.63
28-Sep-09	37.08	37.90	36.80	37.73	3,263,500	37.73
25-Sep-09	37.71	37.84	36.53	36.80	4,624,600	36.80
24-Sep-09	37.90	37.94	37.13	37.75	8,661,700	37.75
23-Sep-09	39.96	40.23	38.93	39.02	5,942,400	39.02
22-Sep-09	40.00	40.00	39.24	39.46	4,925,900	39.46
21-Sep-09	39.19	40.11	38.94	39.79	4,677,200	39.79
18-Sep-09	39.12	39.84	38.91	39.28	5,415,600	39.28
17-Sep-09	38.25	39.76	38.15	38.81	4,709,300	38.81
16-Sep-09	36.87	38.42	36.84	38.36	4,330,100	38.36
15-Sep-09	36.61	37.01	36.35	36.83	2,638,600	36.83
14-Sep-09	36.60	36.99	36.08	36.88	2,305,600	36.88
11-Sep-09	37.27	37.45	36.49	36.71	2,310,600	36.71
10-Sep-09	37.02	37.42	36.74	37.40	2,581,200	37.40
9-Sep-09	36.36	37.28	36.20	37.03	3,116,100	37.03
8-Sep-09	37.02	37.03	36.27	36.66	2,278,600	36.66
4-Sep-09	36.46	36.91	35.95	36.67	1,985,100	36.67
3-Sep-09	35.29	36.40	35.29	36.38	2,456,100	36.38
2-Sep-09	35.42	35.80	35.17	35.68	2,155,300	35.68
1-Sep-09	36.27	37.23	35.47	35.55	4,391,000	35.55
31-Aug-09	36.77	36.97	36.38	36.48	3,145,200	36.48
28-Aug-09	37.41	37.61	37.00	37.14	2,855,900	37.14
27-Aug-09	37.79	37.95	36.77	37.12	4,569,800	37.12
26-Aug-09	36.88	38.23	36.67	37.46	5,798,500	37.46
25-Aug-09	35.43	36.84	35.38	36.73	4,139,300	36.73
24-Aug-09	35.82	35.98	35.10	35.24	3,372,400	35.24
21-Aug-09	35.05	35.81	34.73	35.81	3,681,700	35.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions