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 (%)
Jun 28, 2002 37.83 37.90 37.37 37.74 3,572,800 +0.05(+0.13%)
Jun 27, 2002 37.20 37.75 36.60 37.69 5,186,000 +0.77(+2.09%)
Jun 26, 2002 35.71 37.00 35.50 36.92 4,573,800 +0.47(+1.29%)
Jun 25, 2002 36.83 36.89 35.93 36.45 4,049,200 +0.19(+0.52%)
Jun 21, 2002 35.86 37.05 35.86 36.26 8,095,100 +1.76(+5.10%)
Jun 20, 2002 34.60 34.96 34.30 34.50 3,375,600 +0.11(+0.32%)
Jun 19, 2002 34.05 34.98 33.76 34.39 3,448,200 +0.59(+1.75%)
Jun 18, 2002 34.19 34.47 33.68 33.80 3,073,700 -0.59(-1.72%)
Jun 17, 2002 34.05 34.65 33.10 34.39 5,038,200 +0.20(+0.58%)
Jun 14, 2002 34.34 34.45 32.86 34.19 4,314,800 -1.17(-3.31%)
Jun 12, 2002 34.27 35.50 34.27 35.36 4,272,300 +0.99(+2.88%)
Jun 11, 2002 35.65 35.85 34.34 34.37 3,206,100 -1.00(-2.83%)
Jun 10, 2002 35.85 35.85 35.18 35.37 2,344,600 -0.14(-0.39%)
Jun 07, 2002 34.99 35.78 34.35 35.51 2,763,700 +0.57(+1.63%)
Jun 06, 2002 35.74 35.96 34.75 34.94 2,473,800 -0.94(-2.62%)
Jun 05, 2002 34.80 35.88 34.66 35.88 3,679,600 +1.58(+4.61%)
May 31, 2002 34.56 35.25 34.29 34.30 3,100,600 -0.57(-1.63%)
May 28, 2002 35.89 36.10 34.30 34.87 2,170,700 -0.25(-0.71%)
May 27, 2002 35.39 35.55 34.85 35.12 1,841,700 +0.00(+0.00%)
May 24, 2002 35.39 35.55 34.85 35.12 1,798,100 -0.64(-1.79%)
May 23, 2002 34.75 35.84 34.36 35.76 3,001,300 +1.16(+3.35%)
May 22, 2002 34.25 34.75 34.00 34.60 2,458,200 -0.27(-0.77%)
May 21, 2002 35.68 35.72 34.22 34.87 3,525,000 -0.74(-2.08%)
May 20, 2002 35.95 36.11 35.54 35.61 1,743,500 -0.29(-0.81%)
May 17, 2002 36.10 36.51 35.53 35.90 2,475,200 +0.07(+0.20%)
May 16, 2002 35.98 36.33 35.42 35.83 2,746,600 -0.09(-0.25%)
May 15, 2002 36.03 37.09 35.39 35.92 2,963,200 -0.14(-0.39%)
May 14, 2002 35.21 36.22 35.20 36.06 2,619,300 +1.26(+3.62%)
May 13, 2002 34.66 35.15 34.20 34.80 2,755,800 +0.27(+0.78%)
May 10, 2002 35.35 35.71 34.27 34.53 2,909,400 -0.61(-1.74%)
May 09, 2002 35.15 35.60 34.89 35.14 2,826,200 -0.26(-0.73%)
May 08, 2002 35.84 35.84 34.75 35.40 4,112,100 -0.20(-0.56%)
May 07, 2002 36.24 36.30 35.37 35.60 3,063,500 -0.41(-1.14%)
May 06, 2002 36.72 36.81 35.94 36.01 2,751,200 -0.69(-1.88%)
May 03, 2002 36.71 37.05 36.40 36.70 2,349,500 -0.17(-0.46%)
May 02, 2002 36.85 37.35 36.50 36.87 2,391,700 -0.04(-0.11%)
May 01, 2002 37.13 37.50 36.41 36.91 3,734,800 -0.26(-0.70%)
Apr 30, 2002 36.20 37.46 36.05 37.17 3,251,800 +0.72(+1.98%)
Apr 29, 2002 36.56 36.93 36.11 36.45 1,807,000 +0.10(+0.28%)
Apr 26, 2002 37.01 37.70 36.33 36.35 3,236,800 -0.58(-1.57%)
Apr 25, 2002 35.89 37.11 35.85 36.93 3,790,500 +0.78(+2.16%)
Apr 24, 2002 36.29 37.04 36.15 36.15 2,890,600 +0.06(+0.17%)
Apr 23, 2002 35.31 36.69 35.30 36.09 3,038,500 +0.76(+2.15%)
Apr 22, 2002 35.60 35.60 35.00 35.33 1,908,800 -0.29(-0.81%)
Apr 19, 2002 35.94 36.08 35.49 35.62 1,875,700 -0.21(-0.59%)
Apr 18, 2002 35.12 35.90 34.93 35.83 2,591,000 +0.76(+2.17%)
Apr 17, 2002 35.96 35.96 34.72 35.07 2,417,300 -0.43(-1.21%)
Apr 16, 2002 34.78 35.63 34.76 35.50 3,465,800 +0.91(+2.63%)
Apr 15, 2002 34.87 35.00 34.30 34.59 2,304,800 -0.15(-0.43%)
Apr 12, 2002 34.70 35.00 34.28 34.74 2,905,500 +0.11(+0.32%)
Apr 11, 2002 35.65 35.73 34.53 34.63 2,637,600 -0.90(-2.53%)
Apr 10, 2002 35.14 36.05 35.13 35.53 4,640,600 +0.51(+1.46%)
Apr 09, 2002 36.06 36.15 34.98 35.02 5,034,500 -1.01(-2.80%)
Apr 08, 2002 33.94 36.18 33.94 36.03 5,944,300 +1.93(+5.66%)
Apr 05, 2002 33.91 34.65 33.74 34.10 3,209,200 +0.39(+1.16%)
Apr 04, 2002 32.97 34.25 32.97 33.71 6,060,400 +2.12(+6.71%)
Apr 03, 2002 31.75 32.27 31.54 31.59 3,593,900 +0.14(+0.45%)
Apr 02, 2002 32.52 32.68 31.38 31.45 3,827,100 -1.38(-4.20%)
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.