Bed Bath & Beyond (NQ: BBBY )

3.265 -0.005 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 34.81 35.65 34.77 35.38 4,420,064 +0.57(+1.63%)
Jan 29, 2004 34.28 35.13 34.20 34.81 3,285,629 +0.65(+1.91%)
Jan 28, 2004 35.18 35.27 34.00 34.16 4,133,329 -0.93(-2.66%)
Jan 27, 2004 35.32 35.61 34.99 35.09 2,972,744 -0.24(-0.67%)
Jan 26, 2004 35.09 35.36 34.79 35.33 3,116,455 +0.47(+1.35%)
Jan 23, 2004 34.83 35.06 34.33 34.86 3,533,826 +0.11(+0.33%)
Jan 22, 2004 35.02 35.28 34.67 34.74 3,341,370 -0.18(-0.52%)
Jan 21, 2004 34.62 35.23 34.42 34.93 4,557,467 +0.38(+1.11%)
Jan 20, 2004 34.88 34.88 33.93 34.54 3,903,827 -0.11(-0.33%)
Jan 16, 2004 34.57 35.02 34.38 34.66 4,724,116 +0.01(+0.03%)
Jan 15, 2004 34.28 34.77 34.02 34.65 5,793,229 +0.40(+1.17%)
Jan 14, 2004 34.61 34.74 34.21 34.25 8,297,670 -0.45(-1.31%)
Jan 13, 2004 34.97 35.15 34.09 34.70 7,845,220 -1.19(-3.30%)
Jan 12, 2004 36.29 36.38 35.56 35.89 2,388,447 -0.40(-1.11%)
Jan 09, 2004 36.40 36.68 36.09 36.29 3,475,826 -0.44(-1.21%)
Jan 08, 2004 36.83 37.23 36.44 36.73 3,870,137 -0.38(-1.03%)
Jan 07, 2004 36.78 37.13 36.69 37.12 3,062,690 +0.14(+0.38%)
Jan 06, 2004 37.10 37.49 36.55 36.98 3,590,599 +0.17(+0.47%)
Jan 05, 2004 37.32 37.40 36.26 36.80 4,514,915 -0.14(-0.38%)
Jan 02, 2004 38.08 38.36 36.93 36.94 3,574,886 -0.85(-2.26%)
Dec 31, 2003 37.67 38.00 37.55 37.80 2,273,916 +0.11(+0.30%)
Dec 30, 2003 37.58 37.87 37.06 37.68 2,628,937 +0.04(+0.12%)
Dec 29, 2003 37.60 37.73 37.19 37.64 2,631,121 +0.44(+1.20%)
Dec 26, 2003 37.56 37.67 37.00 37.19 1,585,513 -0.34(-0.91%)
Dec 24, 2003 37.49 37.75 37.39 37.53 1,199,025 -0.17(-0.46%)
Dec 23, 2003 37.06 37.74 36.96 37.71 4,203,446 +0.50(+1.34%)
Dec 22, 2003 36.58 37.31 36.58 37.21 4,291,501 +0.21(+0.57%)
Dec 19, 2003 36.99 37.15 36.51 37.00 4,804,354 +0.24(+0.64%)
Dec 18, 2003 36.44 37.06 35.38 36.77 11,156,497 +1.93(+5.53%)
Dec 17, 2003 33.93 34.95 33.31 34.84 5,202,605 +0.84(+2.46%)
Dec 16, 2003 33.52 34.12 32.48 34.00 10,271,920 -0.52(-1.52%)
Dec 15, 2003 35.70 36.10 34.38 34.53 3,417,655 -0.64(-1.81%)
Dec 12, 2003 35.69 35.74 34.88 35.16 1,796,612 -0.37(-1.03%)
Dec 11, 2003 35.02 35.74 34.87 35.53 5,021,976 +0.65(+1.87%)
Dec 10, 2003 35.80 35.88 34.67 34.88 3,845,062 -0.45(-1.28%)
Dec 09, 2003 36.35 36.65 35.26 35.33 4,296,854 -1.06(-2.92%)
Dec 08, 2003 36.48 36.71 36.08 36.39 2,848,088 -0.28(-0.76%)
Dec 05, 2003 36.29 36.94 36.08 36.67 3,620,801 -0.03(-0.10%)
Dec 04, 2003 36.85 37.12 36.01 36.71 4,375,307 -0.22(-0.59%)
Dec 03, 2003 36.94 37.88 36.76 36.92 4,489,373 -0.14(-0.38%)
Dec 02, 2003 37.49 37.74 36.99 37.06 4,024,828 -0.61(-1.62%)
Dec 01, 2003 36.98 37.72 36.84 37.67 3,551,835 +0.85(+2.30%)
Nov 28, 2003 36.66 36.87 36.41 36.83 908,072 +0.19(+0.52%)
Nov 26, 2003 35.88 36.65 35.76 36.64 3,646,096 +0.63(+1.74%)
Nov 25, 2003 35.85 36.14 35.38 36.01 4,857,370 -0.17(-0.46%)
Nov 24, 2003 35.11 36.18 35.00 36.17 3,267,162 +1.32(+3.78%)
Nov 21, 2003 34.95 35.22 34.54 34.86 3,093,813 -0.09(-0.25%)
Nov 20, 2003 34.34 35.56 34.09 34.95 5,404,502 +0.28(+0.80%)
Nov 19, 2003 34.54 35.02 34.36 34.67 3,911,506 -0.34(-0.97%)
Nov 18, 2003 35.56 35.99 34.94 35.01 2,659,968 -0.36(-1.01%)
Nov 17, 2003 35.88 36.11 34.78 35.36 3,354,259 -0.62(-1.72%)
Nov 14, 2003 36.86 37.13 35.82 35.98 3,736,137 -0.79(-2.16%)
Nov 13, 2003 37.27 37.33 36.58 36.78 2,704,771 -0.62(-1.66%)
Nov 12, 2003 36.71 37.52 36.67 37.40 2,316,036 +0.59(+1.61%)
Nov 11, 2003 36.44 36.95 35.98 36.80 2,159,391 +0.51(+1.39%)
Nov 10, 2003 36.65 37.13 36.23 36.30 2,660,884 -0.44(-1.21%)
Nov 07, 2003 37.36 37.76 36.71 36.74 2,653,668 -0.26(-0.71%)
Nov 06, 2003 37.10 37.27 36.51 37.00 2,356,600 -0.16(-0.42%)
Nov 05, 2003 37.58 37.61 36.74 37.16 2,180,357 -0.34(-0.91%)
Nov 04, 2003 37.54 37.81 37.25 37.50 2,120,194 -0.24(-0.62%)
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.