Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 28.35 29.53 28.34 29.21 3,834,552 +0.43(+1.48%)
Jan 30, 2003 29.64 29.86 28.73 28.78 3,707,457 -0.85(-2.88%)
Jan 29, 2003 29.01 29.72 28.58 29.64 5,525,940 -0.19(-0.64%)
Jan 28, 2003 29.76 30.10 29.30 29.83 3,850,265 +0.44(+1.51%)
Jan 27, 2003 29.30 30.34 29.30 29.38 4,373,154 -0.19(-0.65%)
Jan 24, 2003 29.83 30.03 29.37 29.57 3,725,249 -0.45(-1.51%)
Jan 23, 2003 29.87 30.42 29.23 30.03 2,775,357 +0.51(+1.74%)
Jan 22, 2003 29.45 30.30 29.38 29.51 4,629,379 +0.08(+0.27%)
Jan 21, 2003 30.64 31.30 29.40 29.43 5,432,464 -1.19(-3.87%)
Jan 17, 2003 31.21 31.25 30.59 30.62 3,416,035 -0.52(-1.68%)
Jan 16, 2003 30.76 31.48 30.75 31.14 2,846,811 +0.35(+1.13%)
Jan 15, 2003 31.95 31.95 30.59 30.80 4,361,570 -0.94(-2.97%)
Jan 14, 2003 31.85 32.15 31.34 31.74 2,557,553 -0.24(-0.76%)
Jan 13, 2003 32.38 32.43 31.64 31.98 2,559,962 +0.06(+0.19%)
Jan 10, 2003 31.46 32.35 31.31 31.92 3,615,946 -0.16(-0.49%)
Jan 09, 2003 31.39 32.09 31.39 32.08 3,602,412 +1.04(+3.34%)
Jan 08, 2003 31.34 31.74 30.86 31.04 2,940,286 -0.52(-1.66%)
Jan 07, 2003 31.29 31.82 30.85 31.56 3,560,090 +0.10(+0.33%)
Jan 06, 2003 30.86 31.57 30.80 31.46 3,064,385 +0.70(+2.27%)
Jan 03, 2003 31.14 31.30 30.56 30.76 3,195,021 -0.81(-2.57%)
Jan 02, 2003 30.38 31.59 30.29 31.57 5,544,864 +1.46(+4.87%)
Dec 31, 2002 30.70 30.79 30.04 30.11 2,892,918 -0.67(-2.18%)
Dec 30, 2002 30.30 30.86 30.02 30.78 2,715,372 +0.26(+0.86%)
Dec 27, 2002 30.32 30.63 30.18 30.52 2,224,254 +0.01(+0.03%)
Dec 26, 2002 30.42 30.73 30.18 30.51 2,243,637 +0.16(+0.52%)
Dec 24, 2002 30.51 30.60 29.99 30.35 1,408,093 -0.09(-0.29%)
Dec 23, 2002 30.32 30.74 30.17 30.44 4,070,248 -0.30(-0.96%)
Dec 20, 2002 30.32 30.87 29.86 30.73 8,360,020 +1.33(+4.51%)
Dec 19, 2002 28.99 30.17 28.91 29.41 7,199,894 +1.22(+4.33%)
Dec 18, 2002 28.46 28.51 27.83 28.19 4,085,158 -0.37(-1.31%)
Dec 17, 2002 29.04 29.21 28.29 28.56 3,604,362 -0.43(-1.48%)
Dec 16, 2002 27.96 29.09 27.90 28.99 4,240,912 +1.11(+3.97%)
Dec 13, 2002 28.89 28.89 27.79 27.88 3,782,826 -1.19(-4.11%)
Dec 12, 2002 29.12 29.22 28.55 29.08 3,493,912 +0.17(+0.60%)
Dec 11, 2002 28.82 29.16 28.73 28.90 2,366,932 -0.27(-0.93%)
Dec 10, 2002 29.36 29.56 28.86 29.17 2,706,999 +0.38(+1.33%)
Dec 09, 2002 29.71 29.71 28.62 28.79 2,994,651 -1.05(-3.53%)
Dec 06, 2002 28.89 29.98 28.75 29.84 2,860,230 +0.89(+3.07%)
Dec 05, 2002 30.55 30.61 28.89 28.96 4,149,272 -1.25(-4.13%)
Dec 04, 2002 29.64 30.54 29.27 30.20 4,386,114 +0.54(+1.82%)
Dec 03, 2002 30.21 30.21 29.44 29.66 2,464,537 -0.60(-1.99%)
Dec 02, 2002 31.35 31.45 30.14 30.26 4,081,717 +0.02(+0.06%)
Nov 29, 2002 30.88 30.96 30.19 30.25 1,345,930 -0.39(-1.28%)
Nov 27, 2002 29.91 31.34 29.87 30.64 5,566,771 +1.27(+4.33%)
Nov 26, 2002 30.52 30.52 29.23 29.37 4,143,078 -1.31(-4.26%)
Nov 25, 2002 30.60 30.93 29.99 30.67 3,719,859 +0.24(+0.77%)
Nov 22, 2002 30.60 30.77 30.19 30.44 2,676,147 -0.29(-0.94%)
Nov 21, 2002 30.73 30.95 29.99 30.73 3,842,810 +0.34(+1.12%)
Nov 20, 2002 29.21 30.41 29.20 30.39 3,151,781 +1.41(+4.88%)
Nov 19, 2002 29.56 29.56 28.60 28.97 5,171,078 -0.80(-2.69%)
Nov 18, 2002 31.35 31.51 29.77 29.77 3,882,150 -1.53(-4.87%)
Nov 15, 2002 30.05 31.36 30.04 31.30 4,857,161 +0.96(+3.16%)
Nov 14, 2002 30.02 30.49 29.91 30.34 2,670,297 +0.85(+2.87%)
Nov 13, 2002 28.60 29.72 27.94 29.50 4,842,480 +0.73(+2.55%)
Nov 12, 2002 28.62 29.82 28.55 28.76 5,207,550 +0.30(+1.04%)
Nov 11, 2002 29.64 29.68 28.34 28.47 3,772,618 -0.99(-3.37%)
Nov 08, 2002 29.33 30.37 29.19 29.46 3,894,078 +0.19(+0.66%)
Nov 07, 2002 30.52 30.59 29.09 29.27 4,666,884 -1.33(-4.36%)
Nov 06, 2002 31.00 31.26 29.83 30.60 3,685,795 -0.20(-0.65%)
Nov 05, 2002 30.13 30.84 29.95 30.80 3,765,507 +0.50(+1.64%)
Nov 04, 2002 32.05 32.09 30.12 30.31 3,480,608 -1.12(-3.58%)
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.