Bed Bath & Beyond (NQ: BBBY )

19.68 USD -0.64 (-3.13%)
Streaming Delayed Price Updated: 2:53 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 40.51 40.82 39.68 39.93 4,277,400 -0.95(-2.33%)
Nov 29, 2004 41.46 41.75 40.74 40.88 2,600,400 -0.43(-1.04%)
Nov 26, 2004 41.56 41.76 41.31 41.31 831,500 -0.15(-0.36%)
Nov 24, 2004 41.57 41.63 41.11 41.46 2,510,100 +0.36(+0.88%)
Nov 23, 2004 40.90 41.39 40.75 41.10 4,692,500 -0.86(-2.05%)
Nov 22, 2004 42.69 43.00 41.55 41.96 3,375,400 -0.43(-1.01%)
Nov 19, 2004 43.39 43.47 42.12 42.39 2,843,800 -0.76(-1.76%)
Nov 18, 2004 43.02 43.35 42.39 43.15 2,988,000 +0.03(+0.07%)
Nov 17, 2004 43.31 43.54 42.86 43.12 1,852,900 +0.24(+0.56%)
Nov 16, 2004 43.47 43.56 42.63 42.88 1,899,500 -0.74(-1.70%)
Nov 15, 2004 43.43 43.69 43.10 43.62 2,120,300 +0.13(+0.30%)
Nov 12, 2004 44.02 44.04 42.92 43.49 2,623,800 -0.60(-1.36%)
Nov 11, 2004 43.42 44.43 43.08 44.09 2,778,600 +0.79(+1.82%)
Nov 10, 2004 42.73 43.54 42.16 43.30 3,293,600 +0.78(+1.83%)
Nov 09, 2004 42.39 42.65 42.28 42.52 2,420,000 +0.08(+0.19%)
Nov 08, 2004 42.00 42.58 41.68 42.44 3,344,100 +1.04(+2.51%)
Nov 05, 2004 41.76 42.00 41.05 41.40 2,342,400 -0.15(-0.36%)
Nov 04, 2004 41.06 41.60 40.74 41.55 2,597,100 +0.70(+1.71%)
Nov 03, 2004 41.44 41.65 40.45 40.85 2,303,200 -0.54(-1.30%)
Nov 02, 2004 41.65 41.75 41.06 41.39 3,483,500 -0.03(-0.07%)
Nov 01, 2004 40.66 41.68 40.59 41.42 2,445,400 +0.63(+1.54%)
Oct 29, 2004 40.88 40.90 40.15 40.79 2,325,900 -0.02(-0.05%)
Oct 28, 2004 40.55 40.95 40.21 40.81 1,747,700 +0.39(+0.96%)
Oct 27, 2004 39.71 40.68 39.67 40.42 4,087,700 +0.42(+1.05%)
Oct 26, 2004 38.75 40.00 38.62 40.00 2,796,800 +1.51(+3.92%)
Oct 25, 2004 39.13 39.13 38.14 38.49 2,496,600 -0.55(-1.41%)
Oct 22, 2004 39.45 39.62 38.83 39.04 1,773,300 -0.46(-1.16%)
Oct 21, 2004 38.90 39.70 38.74 39.50 2,492,500 +0.40(+1.02%)
Oct 20, 2004 38.51 39.20 38.20 39.10 1,679,500 +0.37(+0.96%)
Oct 19, 2004 39.17 39.37 38.63 38.73 1,145,300 -0.50(-1.27%)
Oct 18, 2004 38.27 39.24 37.92 39.23 1,786,100 +0.64(+1.66%)
Oct 15, 2004 38.20 38.67 37.93 38.59 2,275,300 +0.44(+1.15%)
Oct 14, 2004 38.83 39.08 38.06 38.15 2,256,200 -1.01(-2.58%)
Oct 13, 2004 39.39 39.74 38.77 39.16 1,795,100 -0.09(-0.23%)
Oct 12, 2004 39.23 39.39 38.76 39.25 1,577,900 +0.06(+0.15%)
Oct 11, 2004 38.96 39.28 38.83 39.19 1,465,000 +0.36(+0.93%)
Oct 08, 2004 38.68 39.24 38.63 38.83 1,817,300 +0.10(+0.26%)
Oct 07, 2004 39.19 39.22 38.54 38.73 1,644,300 -0.38(-0.97%)
Oct 06, 2004 38.25 39.12 38.21 39.11 1,797,500 +0.53(+1.37%)
Oct 05, 2004 38.54 39.06 38.38 38.58 1,782,600 -0.12(-0.31%)
Oct 04, 2004 38.54 39.34 38.41 38.70 2,617,100 +0.19(+0.49%)
Oct 01, 2004 37.40 38.51 37.09 38.51 3,197,900 +1.40(+3.77%)
Sep 30, 2004 37.26 37.55 36.94 37.11 3,210,500 -0.16(-0.43%)
Sep 29, 2004 36.67 37.27 36.50 37.27 2,947,500 +0.55(+1.50%)
Sep 28, 2004 37.10 37.10 36.59 36.72 2,585,900 -0.29(-0.78%)
Sep 27, 2004 37.32 37.41 36.87 37.01 2,896,900 -0.46(-1.23%)
Sep 24, 2004 37.75 37.84 37.44 37.47 2,828,600 -0.12(-0.32%)
Sep 23, 2004 38.11 38.65 37.29 37.59 7,943,100 -1.99(-5.03%)
Sep 22, 2004 39.51 39.76 39.18 39.58 3,446,300 -0.31(-0.78%)
Sep 21, 2004 39.40 40.00 39.34 39.89 2,728,500 +0.71(+1.81%)
Sep 20, 2004 39.44 39.50 39.12 39.18 2,310,300 -0.07(-0.18%)
Sep 17, 2004 39.19 39.36 38.94 39.25 2,289,600 +0.50(+1.29%)
Sep 16, 2004 37.97 38.85 37.85 38.75 1,944,500 +0.83(+2.19%)
Sep 15, 2004 38.11 38.15 37.64 37.92 1,734,000 +0.14(+0.37%)
Sep 14, 2004 38.07 38.20 37.64 37.78 1,407,800 -0.26(-0.68%)
Sep 13, 2004 37.83 38.19 37.45 38.04 3,014,300 +0.40(+1.06%)
Sep 10, 2004 37.52 37.71 37.34 37.64 1,457,900 -0.11(-0.29%)
Sep 09, 2004 37.88 37.90 37.54 37.75 1,994,800 -0.08(-0.21%)
Sep 08, 2004 38.00 38.26 37.72 37.83 1,949,700 -0.05(-0.13%)
Sep 07, 2004 38.25 38.43 37.60 37.88 2,059,300 -0.12(-0.32%)
Sep 03, 2004 38.42 38.44 37.92 38.00 1,341,600 -0.37(-0.96%)
Sep 02, 2004 37.39 38.48 37.06 38.37 1,963,400 +1.01(+2.70%)
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.