Bed Bath & Beyond (NQ: BBBY )

26.86 USD +0.57 (+2.17%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 33.74 34.75 33.58 33.75 3,836,800 +0.00(+0.00%)
Mar 28, 2002 33.74 34.75 33.58 33.75 3,835,100 +0.09(+0.27%)
Mar 27, 2002 32.63 33.76 32.23 33.66 4,185,300 +1.01(+3.09%)
Mar 26, 2002 31.56 32.97 31.55 32.65 4,004,200 +1.07(+3.39%)
Mar 25, 2002 31.96 32.28 31.25 31.58 3,214,600 -0.43(-1.34%)
Mar 22, 2002 32.24 32.43 31.74 32.01 1,812,600 -0.30(-0.93%)
Mar 21, 2002 32.19 32.37 31.50 32.31 2,455,300 +0.14(+0.44%)
Mar 20, 2002 32.47 32.83 32.00 32.17 2,851,800 -0.41(-1.26%)
Mar 19, 2002 32.70 32.96 32.20 32.58 2,233,600 +0.04(+0.12%)
Mar 18, 2002 33.36 33.50 32.31 32.54 1,946,300 -0.55(-1.66%)
Mar 15, 2002 32.76 33.44 32.20 33.09 2,883,100 +0.72(+2.22%)
Mar 14, 2002 31.93 32.49 31.89 32.37 1,550,900 +0.30(+0.94%)
Mar 13, 2002 32.20 32.21 31.72 32.07 2,426,100 -0.23(-0.71%)
Mar 12, 2002 31.89 32.35 31.53 32.30 2,784,800 +0.28(+0.87%)
Mar 11, 2002 32.40 32.55 31.87 32.02 3,619,500 -0.68(-2.08%)
Mar 08, 2002 32.21 32.83 32.21 32.70 4,043,500 +1.10(+3.48%)
Mar 07, 2002 32.20 32.75 31.41 31.60 5,225,300 -0.44(-1.37%)
Mar 06, 2002 31.98 32.13 31.10 32.04 5,647,500 +0.06(+0.19%)
Mar 05, 2002 32.50 33.05 31.09 31.98 10,770,700 -2.23(-6.52%)
Mar 04, 2002 34.30 34.44 33.10 34.21 3,646,900 +0.06(+0.18%)
Mar 01, 2002 33.80 34.25 33.25 34.15 2,205,100 +0.75(+2.25%)
Feb 28, 2002 34.16 34.65 33.25 33.40 3,331,300 -0.63(-1.85%)
Feb 27, 2002 34.13 34.70 33.90 34.03 3,221,400 +0.02(+0.06%)
Feb 26, 2002 34.18 34.85 33.48 34.01 3,189,300 +0.20(+0.59%)
Feb 25, 2002 33.02 34.01 33.01 33.81 2,237,100 +0.97(+2.95%)
Feb 22, 2002 33.49 33.50 32.12 32.84 3,155,400 -0.41(-1.23%)
Feb 21, 2002 34.10 34.58 33.25 33.25 1,905,300 -0.79(-2.32%)
Feb 20, 2002 33.67 34.35 33.46 34.04 2,483,200 +0.54(+1.61%)
Feb 19, 2002 34.43 34.89 33.37 33.50 2,396,300 -0.88(-2.56%)
Feb 18, 2002 35.41 35.50 34.25 34.38 2,524,300 +0.00(+0.00%)
Feb 15, 2002 35.41 35.50 34.25 34.38 2,523,900 -0.71(-2.02%)
Feb 14, 2002 35.31 36.53 35.03 35.09 4,527,400 -0.13(-0.37%)
Feb 13, 2002 33.77 35.26 33.66 35.22 2,605,700 +1.38(+4.08%)
Feb 12, 2002 34.10 34.24 33.80 33.84 1,872,700 -0.39(-1.14%)
Feb 11, 2002 33.66 34.48 33.62 34.23 3,460,800 +0.51(+1.51%)
Feb 08, 2002 32.87 34.00 32.86 33.72 2,721,200 +0.66(+2.00%)
Feb 07, 2002 33.30 34.35 32.90 33.06 2,858,800 -0.28(-0.84%)
Feb 06, 2002 33.44 33.60 32.76 33.34 2,600,000 +0.11(+0.33%)
Feb 05, 2002 33.24 33.74 32.86 33.23 4,262,100 +0.04(+0.12%)
Feb 04, 2002 33.90 34.14 33.08 33.19 2,994,400 -0.52(-1.54%)
Feb 01, 2002 34.26 34.47 33.37 33.71 3,562,800 -0.87(-2.52%)
Jan 31, 2002 33.54 34.72 33.47 34.58 3,637,200 +0.90(+2.67%)
Jan 30, 2002 32.81 34.00 32.38 33.68 2,458,500 +1.05(+3.22%)
Jan 29, 2002 33.47 33.82 32.20 32.63 2,373,700 -0.71(-2.13%)
Jan 28, 2002 32.90 33.36 32.55 33.34 2,010,900 +0.94(+2.90%)
Jan 25, 2002 32.04 32.90 31.83 32.40 2,246,400 +0.32(+1.00%)
Jan 24, 2002 32.25 32.60 31.66 32.08 6,474,900 -0.17(-0.53%)
Jan 23, 2002 31.05 32.37 31.03 32.25 3,128,600 +1.35(+4.37%)
Jan 22, 2002 31.99 32.25 30.59 30.90 2,853,800 -0.92(-2.89%)
Jan 21, 2002 32.10 32.67 31.65 31.82 2,341,900 +0.00(+0.00%)
Jan 18, 2002 32.10 32.67 31.65 31.82 2,313,200 -0.63(-1.94%)
Jan 17, 2002 31.87 32.48 31.80 32.45 4,220,100 +0.81(+2.56%)
Jan 16, 2002 32.33 32.44 31.64 31.64 3,757,400 -0.99(-3.03%)
Jan 15, 2002 32.63 32.80 32.21 32.63 4,375,400 -0.02(-0.06%)
Jan 14, 2002 33.12 33.19 32.50 32.65 2,024,400 -0.49(-1.48%)
Jan 11, 2002 33.57 33.91 32.55 33.14 1,773,600 -0.35(-1.05%)
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.