Bed Bath & Beyond (NQ: BBBY )

28.66 USD -0.37 (-1.27%)
Official Closing Price Updated: 7:58 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 35.83 36.00 35.07 35.46 2,965,800 +0.01(+0.03%)
Oct 30, 2002 35.26 36.09 34.92 35.45 3,034,357 -0.08(-0.23%)
Oct 29, 2002 35.92 36.05 34.37 35.53 5,752,100 -0.50(-1.39%)
Oct 28, 2002 37.07 37.10 35.81 36.03 4,758,900 -1.26(-3.38%)
Oct 25, 2002 36.02 37.34 35.99 37.29 2,944,400 +1.26(+3.50%)
Oct 24, 2002 36.58 37.50 35.89 36.03 6,866,100 -0.53(-1.45%)
Oct 23, 2002 35.65 36.57 35.47 36.56 4,855,274 +1.10(+3.10%)
Oct 22, 2002 35.36 36.29 35.05 35.46 3,969,800 -0.24(-0.67%)
Oct 21, 2002 35.02 35.82 34.41 35.70 2,601,900 +0.50(+1.42%)
Oct 18, 2002 34.70 35.67 34.49 35.20 3,127,100 +0.21(+0.60%)
Oct 17, 2002 35.00 35.59 34.50 34.99 3,519,283 +1.23(+3.64%)
Oct 16, 2002 33.94 34.94 33.36 33.76 3,347,203 -0.41(-1.20%)
Oct 15, 2002 34.01 34.41 33.55 34.17 3,576,400 +1.75(+5.40%)
Oct 14, 2002 31.95 32.95 31.70 32.42 2,778,100 +0.39(+1.22%)
Oct 11, 2002 31.21 32.44 30.74 32.03 5,022,000 +1.87(+6.20%)
Oct 10, 2002 30.70 30.82 29.18 30.16 9,234,100 -1.08(-3.46%)
Oct 09, 2002 31.95 32.48 30.89 31.24 5,703,852 -1.43(-4.38%)
Oct 08, 2002 31.68 33.22 31.31 32.67 5,732,200 +1.75(+5.66%)
Oct 07, 2002 31.39 31.96 30.63 30.92 7,106,900 -0.50(-1.59%)
Oct 04, 2002 31.80 32.22 30.59 31.42 5,229,063 +0.00(+0.00%)
Oct 03, 2002 31.21 32.23 30.72 31.42 4,079,993 +0.15(+0.48%)
Oct 02, 2002 32.11 32.62 31.13 31.27 5,093,114 -1.16(-3.58%)
Oct 01, 2002 32.63 33.33 30.47 32.43 9,059,800 -0.14(-0.43%)
Sep 30, 2002 33.66 33.68 32.03 32.57 6,381,226 -1.43(-4.21%)
Sep 27, 2002 34.24 35.22 33.91 34.00 4,336,300 -0.51(-1.48%)
Sep 26, 2002 34.22 35.00 33.85 34.51 7,138,600 +0.83(+2.47%)
Sep 25, 2002 32.71 33.73 32.14 33.68 5,140,500 +1.35(+4.18%)
Sep 24, 2002 32.94 33.28 32.10 32.33 5,382,400 -1.03(-3.09%)
Sep 23, 2002 33.60 33.70 32.70 33.36 4,257,200 -0.58(-1.71%)
Sep 20, 2002 34.15 34.96 33.50 33.94 4,242,100 +0.09(+0.27%)
Sep 19, 2002 33.78 34.45 33.51 33.85 3,342,800 -0.49(-1.43%)
Sep 18, 2002 33.67 34.55 32.90 34.34 4,408,000 -0.01(-0.03%)
Sep 17, 2002 35.33 35.75 34.35 34.35 4,193,500 -0.43(-1.24%)
Sep 16, 2002 34.60 35.10 34.41 34.78 3,260,900 +0.20(+0.58%)
Sep 13, 2002 33.33 34.75 33.19 34.58 3,536,393 +1.08(+3.22%)
Sep 12, 2002 34.60 34.60 33.50 33.50 4,034,000 -1.39(-3.98%)
Sep 11, 2002 34.51 35.58 34.50 34.89 3,853,500 +0.54(+1.57%)
Sep 10, 2002 33.51 34.40 33.34 34.35 5,053,147 +1.08(+3.25%)
Sep 09, 2002 32.81 33.60 32.23 33.27 4,955,400 +0.34(+1.03%)
Sep 06, 2002 31.16 33.40 31.15 32.93 4,579,400 +2.13(+6.92%)
Sep 05, 2002 31.05 31.58 30.67 30.80 3,585,000 -0.92(-2.90%)
Sep 04, 2002 31.24 31.88 30.66 31.72 2,539,400 +0.53(+1.70%)
Sep 03, 2002 31.79 31.83 30.67 31.19 3,421,500 -0.87(-2.71%)
Aug 30, 2002 31.29 32.74 31.03 32.06 2,826,700 +0.78(+2.49%)
Aug 29, 2002 31.09 31.63 30.55 31.28 3,723,050 -0.25(-0.79%)
Aug 28, 2002 32.20 32.45 31.49 31.53 3,593,300 -1.12(-3.43%)
Aug 27, 2002 34.14 34.20 32.51 32.65 4,082,100 -1.80(-5.22%)
Aug 26, 2002 33.90 34.60 33.30 34.45 2,546,400 +0.81(+2.41%)
Aug 23, 2002 33.70 34.42 33.41 33.64 3,199,900 -0.31(-0.91%)
Aug 22, 2002 33.60 34.25 33.20 33.95 3,349,800 -0.37(-1.08%)
Aug 21, 2002 34.30 34.60 32.60 34.32 3,983,633 +0.20(+0.59%)
Aug 20, 2002 34.30 34.35 33.51 34.12 3,694,300 +1.48(+4.53%)
Aug 16, 2002 32.95 33.05 31.87 32.64 4,045,457 -0.52(-1.57%)
Aug 15, 2002 32.60 33.18 31.89 33.16 5,202,260 +0.58(+1.78%)
Aug 14, 2002 30.05 32.61 30.04 32.58 4,635,300 +2.37(+7.85%)
Aug 13, 2002 29.01 31.33 29.00 30.21 7,027,701 +0.95(+3.25%)
Aug 12, 2002 28.93 29.35 27.85 29.26 3,058,000 +0.22(+0.76%)
Aug 07, 2002 29.20 29.63 28.18 29.04 3,636,600 +0.83(+2.94%)
Aug 06, 2002 27.89 29.19 27.85 28.21 4,391,009 +1.26(+4.68%)
Aug 05, 2002 27.96 28.75 26.89 26.95 3,968,167 -0.96(-3.44%)
Aug 02, 2002 29.48 29.79 27.34 27.91 5,890,700 -1.35(-4.61%)
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.