Bed Bath & Beyond (NQ: BBBY )

14.31 USD +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 43.32 43.37 42.20 42.22 2,251,720 -0.63(-1.47%)
Oct 30, 2003 42.77 43.79 42.78 42.85 1,922,124 +0.08(+0.19%)
Oct 29, 2003 43.21 43.27 42.45 42.77 3,027,620 -0.14(-0.33%)
Oct 28, 2003 41.48 43.00 41.25 42.91 6,418,451 +1.46(+3.52%)
Oct 27, 2003 41.21 41.99 41.02 41.45 2,140,500 +0.17(+0.40%)
Oct 24, 2003 40.48 41.35 40.35 41.28 2,444,000 +0.58(+1.41%)
Oct 23, 2003 40.37 41.17 40.28 40.71 1,914,000 +0.36(+0.89%)
Oct 22, 2003 40.42 40.60 40.00 40.35 1,972,500 -0.46(-1.12%)
Oct 21, 2003 41.12 41.41 40.53 40.81 1,488,563 -0.31(-0.75%)
Oct 20, 2003 40.72 41.43 40.54 41.12 1,537,624 +0.37(+0.91%)
Oct 17, 2003 41.74 41.95 40.58 40.75 1,883,163 -0.50(-1.21%)
Oct 16, 2003 41.07 41.72 40.92 41.25 2,107,006 +0.18(+0.44%)
Oct 15, 2003 41.78 41.90 40.75 41.07 2,018,062 -0.53(-1.27%)
Oct 14, 2003 40.68 41.60 40.67 41.60 1,925,521 +0.80(+1.96%)
Oct 13, 2003 40.35 41.15 40.23 40.80 1,524,728 +0.54(+1.34%)
Oct 10, 2003 40.07 40.69 40.05 40.26 1,874,881 -0.03(-0.07%)
Oct 09, 2003 40.67 40.91 39.85 40.29 2,434,634 +0.23(+0.57%)
Oct 08, 2003 41.25 41.31 39.81 40.06 2,014,038 -1.03(-2.51%)
Oct 07, 2003 40.63 41.12 40.09 41.09 1,901,427 +0.30(+0.74%)
Oct 06, 2003 40.32 40.94 40.22 40.79 1,422,176 +0.33(+0.82%)
Oct 03, 2003 41.00 41.00 39.98 40.46 2,412,108 +0.69(+1.73%)
Oct 02, 2003 40.00 40.01 39.25 39.77 2,695,364 -0.41(-1.02%)
Oct 01, 2003 38.54 40.33 38.30 40.18 3,090,553 +1.91(+4.99%)
Sep 30, 2003 38.54 38.86 37.77 38.27 3,818,247 -0.53(-1.37%)
Sep 29, 2003 39.40 39.40 38.49 38.80 3,270,307 -0.01(-0.03%)
Sep 26, 2003 39.72 40.11 38.80 38.81 4,706,989 -0.91(-2.29%)
Sep 25, 2003 40.60 41.50 39.60 39.72 7,152,500 +0.10(+0.25%)
Sep 24, 2003 40.19 40.39 39.35 39.62 3,452,312 -0.57(-1.42%)
Sep 23, 2003 40.69 40.72 39.77 40.19 2,823,024 -0.24(-0.59%)
Sep 22, 2003 41.00 41.48 40.00 40.43 2,421,457 -1.00(-2.41%)
Sep 19, 2003 41.36 42.02 40.45 41.43 1,864,251 +0.10(+0.24%)
Sep 18, 2003 40.25 41.70 40.25 41.33 1,746,632 +0.23(+0.56%)
Sep 17, 2003 41.50 41.70 40.61 41.10 1,660,607 -0.28(-0.68%)
Sep 16, 2003 40.97 41.57 40.69 41.38 2,283,853 +0.38(+0.93%)
Sep 15, 2003 40.75 41.25 40.57 41.00 2,392,400 +0.38(+0.94%)
Sep 12, 2003 40.52 40.86 39.69 40.62 2,128,300 -0.06(-0.15%)
Sep 11, 2003 40.30 41.06 40.30 40.68 2,949,400 +0.56(+1.40%)
Sep 10, 2003 40.27 40.99 40.11 40.12 2,212,800 -0.39(-0.96%)
Sep 09, 2003 40.94 41.00 40.33 40.51 2,232,600 -0.84(-2.03%)
Sep 08, 2003 41.13 41.59 40.77 41.35 2,697,900 +0.47(+1.15%)
Sep 05, 2003 41.67 41.70 40.79 40.88 3,382,700 -1.09(-2.60%)
Sep 04, 2003 42.26 42.55 41.73 41.97 3,367,500 -0.78(-1.82%)
Sep 03, 2003 43.28 43.72 42.62 42.75 4,028,400 -0.33(-0.77%)
Sep 02, 2003 42.94 43.43 42.33 43.08 2,690,200 -0.05(-0.12%)
Aug 29, 2003 43.07 43.18 42.31 43.13 2,220,600 -0.23(-0.53%)
Aug 28, 2003 42.85 43.38 42.47 43.36 2,264,200 +0.70(+1.64%)
Aug 27, 2003 42.22 42.92 42.11 42.66 2,205,800 +0.37(+0.87%)
Aug 26, 2003 42.23 42.53 41.22 42.29 2,949,800 -0.24(-0.56%)
Aug 25, 2003 42.15 42.79 41.90 42.53 2,077,400 -0.06(-0.14%)
Aug 22, 2003 42.95 43.58 42.37 42.59 3,065,100 +0.04(+0.09%)
Aug 21, 2003 42.30 42.65 41.94 42.55 2,540,800 +0.55(+1.31%)
Aug 20, 2003 41.07 42.24 40.90 42.00 3,307,900 +0.89(+2.16%)
Aug 19, 2003 41.52 41.82 40.90 41.11 2,457,300 -0.29(-0.70%)
Aug 18, 2003 40.67 41.60 40.52 41.40 1,959,400 +0.87(+2.15%)
Aug 15, 2003 40.49 41.10 40.11 40.53 1,006,100 +0.05(+0.12%)
Aug 14, 2003 39.76 40.83 39.70 40.48 2,779,200 +0.79(+1.99%)
Aug 13, 2003 39.97 40.12 39.55 39.69 2,775,500 +0.30(+0.76%)
Aug 12, 2003 39.50 39.50 38.95 39.39 3,399,800 +0.01(+0.03%)
Aug 11, 2003 39.75 39.85 38.94 39.38 2,313,900 -0.47(-1.18%)
Aug 08, 2003 39.73 40.00 39.51 39.85 3,026,900 +0.55(+1.40%)
Aug 07, 2003 38.63 40.00 38.50 39.30 5,436,800 +0.97(+2.53%)
Aug 06, 2003 38.17 38.86 37.60 38.33 3,380,800 +0.47(+1.24%)
Aug 05, 2003 39.02 39.02 37.79 37.86 3,190,300 -0.99(-2.55%)
Aug 04, 2003 38.53 39.02 37.75 38.85 3,770,400 +0.57(+1.49%)
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.