Bed Bath & Beyond (NQ: BBBY )

25.52 USD +0.98 (+3.99%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.47 37.64 37.25 37.52 2,361,851 +0.12(+0.32%)
Feb 25, 2005 37.41 37.50 36.70 37.40 2,951,309 -0.02(-0.05%)
Feb 24, 2005 36.79 37.45 36.55 37.42 4,066,050 +0.43(+1.16%)
Feb 23, 2005 37.49 37.55 36.98 36.99 2,335,641 -0.16(-0.43%)
Feb 22, 2005 37.45 37.68 36.84 37.15 5,272,002 -0.74(-1.95%)
Feb 18, 2005 38.90 38.91 37.51 37.89 4,583,134 -0.87(-2.24%)
Feb 17, 2005 39.55 39.73 38.63 38.76 2,609,711 -0.71(-1.80%)
Feb 16, 2005 39.60 39.61 39.19 39.47 2,060,754 +0.15(+0.38%)
Feb 15, 2005 39.15 39.78 38.95 39.32 2,255,758 +0.00(+0.00%)
Feb 14, 2005 39.49 39.61 39.17 39.32 1,236,190 -0.13(-0.33%)
Feb 11, 2005 38.71 39.77 38.47 39.45 2,396,310 +0.65(+1.68%)
Feb 10, 2005 39.35 39.44 38.50 38.80 3,795,758 -0.43(-1.10%)
Feb 09, 2005 39.74 39.99 39.10 39.23 2,977,949 -0.56(-1.41%)
Feb 08, 2005 40.63 40.67 39.68 39.79 2,691,024 -0.58(-1.44%)
Feb 07, 2005 40.49 40.76 40.28 40.37 1,578,303 -0.09(-0.22%)
Feb 04, 2005 39.75 40.49 39.75 40.46 3,115,635 +0.53(+1.33%)
Feb 03, 2005 40.25 40.78 39.47 39.93 4,410,836 -0.36(-0.89%)
Feb 02, 2005 41.03 41.04 40.10 40.29 3,936,688 -0.61(-1.49%)
Feb 01, 2005 40.29 41.20 40.29 40.90 2,990,850 +0.61(+1.51%)
Jan 31, 2005 40.14 40.44 39.82 40.29 2,175,702 +0.65(+1.64%)
Jan 28, 2005 39.66 39.95 39.14 39.64 2,944,892 -0.02(-0.05%)
Jan 27, 2005 39.73 39.90 39.39 39.66 3,318,186 -0.21(-0.53%)
Jan 26, 2005 40.15 40.26 39.74 39.87 1,840,314 +0.00(+0.00%)
Jan 25, 2005 40.16 40.30 39.79 39.87 1,799,516 -0.03(-0.08%)
Jan 24, 2005 40.16 40.38 39.82 39.90 2,383,648 -0.25(-0.62%)
Jan 21, 2005 40.91 41.02 39.94 40.15 3,647,376 -0.83(-2.03%)
Jan 20, 2005 41.49 41.98 40.88 40.98 2,955,447 -0.53(-1.28%)
Jan 19, 2005 41.67 41.88 41.42 41.51 2,551,790 -0.07(-0.17%)
Jan 18, 2005 41.11 41.78 40.73 41.58 2,588,504 +0.41(+1.00%)
Jan 14, 2005 40.81 41.20 40.50 41.17 2,362,920 +0.42(+1.03%)
Jan 13, 2005 40.83 40.95 40.60 40.75 5,999,003 -0.17(-0.42%)
Jan 12, 2005 40.24 40.96 39.98 40.92 3,302,233 +0.69(+1.72%)
Jan 11, 2005 39.70 40.35 39.60 40.23 3,202,541 +0.32(+0.80%)
Jan 10, 2005 39.80 40.19 39.72 39.91 2,149,404 +0.11(+0.28%)
Jan 07, 2005 40.01 40.37 39.75 39.80 2,270,774 -0.16(-0.40%)
Jan 06, 2005 40.03 40.19 39.80 39.96 2,117,917 -0.05(-0.12%)
Jan 05, 2005 39.72 40.14 39.65 40.01 3,224,361 +0.35(+0.88%)
Jan 04, 2005 40.10 40.28 39.59 39.66 2,679,302 -0.25(-0.63%)
Jan 03, 2005 39.84 40.17 39.70 39.91 3,710,545 +0.08(+0.20%)
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.