Bed Bath & Beyond (NQ: BBBY )

28.09 USD -0.57 (-1.99%)
Official Closing Price Updated: 7:53 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.70 39.93 39.52 39.83 1,436,300 +0.03(+0.08%)
Dec 30, 2004 40.15 40.21 39.60 39.80 1,990,000 -0.17(-0.43%)
Dec 29, 2004 39.83 40.23 39.76 39.97 1,997,200 +0.05(+0.13%)
Dec 28, 2004 39.48 39.92 39.28 39.92 1,779,400 +0.53(+1.35%)
Dec 27, 2004 39.55 39.72 39.04 39.39 2,274,200 +0.04(+0.10%)
Dec 23, 2004 39.31 39.69 38.85 39.35 1,976,100 +0.06(+0.15%)
Dec 22, 2004 39.03 39.71 38.71 39.29 2,294,700 +0.24(+0.61%)
Dec 21, 2004 38.70 39.33 38.54 39.05 3,176,200 +0.29(+0.75%)
Dec 20, 2004 39.31 39.49 38.56 38.76 3,688,900 -0.28(-0.72%)
Dec 17, 2004 39.94 39.99 39.00 39.04 4,864,600 -0.60(-1.51%)
Dec 16, 2004 40.15 40.36 39.38 39.64 7,060,400 -0.69(-1.71%)
Dec 15, 2004 40.75 41.20 40.01 40.33 2,566,500 -0.36(-0.88%)
Dec 14, 2004 40.44 40.79 39.69 40.69 2,043,500 +0.42(+1.04%)
Dec 13, 2004 40.00 40.33 39.12 40.27 3,002,000 +0.28(+0.70%)
Dec 10, 2004 40.26 40.54 39.89 39.99 1,575,500 -0.54(-1.33%)
Dec 09, 2004 39.82 40.95 39.59 40.53 2,627,700 +0.45(+1.12%)
Dec 08, 2004 39.69 40.40 39.50 40.08 2,249,600 +0.59(+1.49%)
Dec 07, 2004 40.08 40.23 39.40 39.49 2,959,700 -0.31(-0.78%)
Dec 06, 2004 39.95 40.14 39.60 39.80 1,887,300 -0.09(-0.23%)
Dec 03, 2004 39.55 40.60 39.22 39.89 2,395,300 +0.05(+0.13%)
Dec 02, 2004 40.32 40.49 39.00 39.84 4,678,500 -0.61(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.