Bed Bath & Beyond (NQ: BBBY )

27.93 USD -1.57 (-5.32%)
Official Closing Price Updated: 4:41 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 41.86 42.04 41.23 41.90 4,676,500 +0.58(+1.40%)
Mar 30, 2004 39.95 41.50 39.71 41.32 4,333,700 +1.07(+2.66%)
Mar 29, 2004 39.95 40.84 39.72 40.25 3,738,800 +0.86(+2.18%)
Mar 26, 2004 39.37 39.74 39.30 39.39 1,908,100 -0.06(-0.15%)
Mar 25, 2004 39.06 39.62 39.01 39.45 4,584,200 +0.61(+1.57%)
Mar 24, 2004 39.93 39.97 38.76 38.84 3,661,200 +0.04(+0.10%)
Mar 23, 2004 38.30 39.66 38.25 38.80 4,435,000 +0.86(+2.27%)
Mar 22, 2004 38.21 38.22 37.56 37.94 2,825,000 -0.32(-0.84%)
Mar 19, 2004 38.81 39.01 38.19 38.26 4,145,900 -0.85(-2.17%)
Mar 18, 2004 39.01 39.40 38.67 39.11 2,696,300 +0.07(+0.18%)
Mar 17, 2004 39.34 39.55 38.94 39.04 2,983,600 -0.08(-0.20%)
Mar 16, 2004 39.50 39.99 39.04 39.12 3,706,000 +0.09(+0.23%)
Mar 15, 2004 39.78 39.80 38.80 39.03 2,866,600 -0.79(-1.98%)
Mar 12, 2004 39.50 40.04 39.22 39.82 2,312,300 +0.57(+1.45%)
Mar 11, 2004 39.80 40.15 39.20 39.25 2,551,500 -0.82(-2.05%)
Mar 10, 2004 40.53 40.78 40.05 40.07 2,456,500 -0.48(-1.18%)
Mar 09, 2004 40.74 41.18 40.33 40.55 2,672,100 -0.07(-0.17%)
Mar 08, 2004 41.77 42.00 40.58 40.62 2,797,400 -0.92(-2.21%)
Mar 05, 2004 41.19 42.79 41.15 41.54 3,120,700 -0.24(-0.57%)
Mar 04, 2004 41.36 41.80 40.90 41.78 2,150,000 +0.15(+0.36%)
Mar 03, 2004 40.97 41.84 40.85 41.63 2,511,200 +0.66(+1.61%)
Mar 02, 2004 41.19 41.82 40.97 40.97 3,687,200 -0.04(-0.10%)
Mar 01, 2004 41.54 41.56 40.81 41.01 2,198,400 +0.08(+0.20%)
Feb 27, 2004 41.03 41.58 40.86 40.93 3,243,600 -0.21(-0.51%)
Feb 26, 2004 40.07 41.24 39.90 41.14 3,896,700 +1.24(+3.11%)
Feb 25, 2004 39.34 40.27 39.30 39.90 6,070,400 +0.05(+0.13%)
Feb 24, 2004 40.38 40.83 39.73 39.85 3,157,000 -0.37(-0.92%)
Feb 23, 2004 40.65 40.91 40.00 40.22 2,493,600 -0.40(-0.98%)
Feb 20, 2004 41.06 41.27 40.44 40.62 3,426,600 -0.29(-0.71%)
Feb 19, 2004 41.80 42.00 40.86 40.91 2,107,400 -0.60(-1.44%)
Feb 18, 2004 41.82 41.87 41.24 41.51 2,067,200 -0.20(-0.48%)
Feb 17, 2004 41.92 42.14 41.66 41.71 1,893,800 +0.34(+0.82%)
Feb 13, 2004 41.80 42.22 41.03 41.37 2,820,500 -0.42(-1.01%)
Feb 12, 2004 42.19 42.46 41.66 41.79 1,668,200 -0.67(-1.58%)
Feb 11, 2004 41.89 42.65 41.68 42.46 1,910,800 +0.49(+1.17%)
Feb 10, 2004 42.02 42.55 41.71 41.97 2,186,500 -0.09(-0.21%)
Feb 09, 2004 42.08 42.57 42.00 42.06 2,582,600 -0.02(-0.05%)
Feb 06, 2004 41.50 42.15 41.50 42.08 2,924,400 +1.27(+3.11%)
Feb 05, 2004 41.81 41.95 40.74 40.81 2,584,400 -0.73(-1.76%)
Feb 04, 2004 40.92 42.01 40.65 41.54 3,115,500 +0.49(+1.19%)
Feb 03, 2004 41.08 41.50 40.82 41.05 1,834,900 +0.05(+0.12%)
Feb 02, 2004 40.49 41.49 40.49 41.00 2,768,400 +0.42(+1.03%)
Jan 30, 2004 39.92 40.89 39.88 40.58 3,853,800 +0.65(+1.63%)
Jan 29, 2004 39.32 40.29 39.22 39.93 2,864,700 +0.75(+1.91%)
Jan 28, 2004 40.35 40.45 39.00 39.18 3,603,800 -1.07(-2.66%)
Jan 27, 2004 40.51 40.84 40.13 40.25 2,591,900 -0.27(-0.67%)
Jan 26, 2004 40.25 40.55 39.90 40.52 2,717,200 +0.54(+1.35%)
Jan 23, 2004 39.95 40.21 39.38 39.98 3,081,100 +0.13(+0.33%)
Jan 22, 2004 40.16 40.46 39.76 39.85 2,913,300 -0.21(-0.52%)
Jan 21, 2004 39.71 40.41 39.48 40.06 3,973,600 +0.44(+1.11%)
Jan 20, 2004 40.01 40.01 38.91 39.62 3,403,700 -0.13(-0.33%)
Jan 16, 2004 39.65 40.17 39.43 39.75 4,118,900 +0.01(+0.03%)
Jan 15, 2004 39.32 39.88 39.02 39.74 5,051,046 +0.46(+1.17%)
Jan 14, 2004 39.70 39.85 39.24 39.28 7,234,638 -0.52(-1.31%)
Jan 13, 2004 40.11 40.31 39.10 39.80 6,840,152 -1.36(-3.30%)
Jan 12, 2004 41.62 41.73 40.78 41.16 2,082,458 -0.46(-1.11%)
Jan 09, 2004 41.75 42.07 41.39 41.62 3,030,531 -0.51(-1.21%)
Jan 08, 2004 42.24 42.70 41.80 42.13 3,374,326 -0.44(-1.03%)
Jan 07, 2004 42.18 42.59 42.08 42.57 2,670,323 +0.16(+0.38%)
Jan 06, 2004 42.55 43.00 41.92 42.41 3,130,600 +0.20(+0.47%)
Jan 05, 2004 42.80 42.90 41.59 42.21 3,936,500 -0.16(-0.38%)
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.