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 (%)
Nov 30, 2004 35.32 35.59 34.60 34.81 4,905,906 -0.83(-2.33%)
Nov 29, 2004 36.15 36.40 35.52 35.64 2,982,493 -0.37(-1.04%)
Nov 26, 2004 36.24 36.41 36.02 36.02 953,677 -0.13(-0.36%)
Nov 24, 2004 36.24 36.30 35.84 36.15 2,878,925 +0.31(+0.88%)
Nov 23, 2004 35.66 36.09 35.53 35.83 5,381,999 -0.75(-2.05%)
Nov 22, 2004 37.22 37.49 36.23 36.58 3,871,369 -0.37(-1.01%)
Nov 19, 2004 37.83 37.90 36.72 36.96 3,261,658 -0.66(-1.76%)
Nov 18, 2004 37.51 37.80 36.96 37.62 3,427,046 +0.03(+0.07%)
Nov 17, 2004 37.76 37.96 37.37 37.60 2,125,158 +0.21(+0.56%)
Nov 16, 2004 37.90 37.98 37.17 37.39 2,178,605 -0.65(-1.70%)
Nov 15, 2004 37.87 38.09 37.58 38.03 2,431,849 +0.11(+0.30%)
Nov 12, 2004 38.38 38.40 37.42 37.92 3,009,332 -0.52(-1.36%)
Nov 11, 2004 37.86 38.74 37.56 38.44 3,186,877 +0.69(+1.82%)
Nov 10, 2004 37.26 37.96 36.76 37.75 3,777,550 +0.68(+1.83%)
Nov 09, 2004 36.96 37.19 36.86 37.07 2,775,586 +0.07(+0.19%)
Nov 08, 2004 36.62 37.12 36.34 37.00 3,835,470 +0.91(+2.51%)
Nov 05, 2004 36.41 36.62 35.79 36.10 2,686,584 -0.13(-0.36%)
Nov 04, 2004 35.80 36.27 35.52 36.23 2,978,708 +0.61(+1.71%)
Nov 03, 2004 36.13 36.31 35.27 35.62 2,641,624 -0.47(-1.30%)
Nov 02, 2004 36.31 36.40 35.80 36.09 3,995,353 -0.03(-0.07%)
Nov 01, 2004 35.45 36.34 35.39 36.11 2,804,718 +0.55(+1.54%)
Oct 29, 2004 35.64 35.66 35.01 35.56 2,667,659 -0.02(-0.05%)
Oct 28, 2004 35.36 35.70 35.06 35.58 2,004,500 +0.34(+0.96%)
Oct 27, 2004 34.62 35.47 34.59 35.24 4,688,332 +0.37(+1.05%)
Oct 26, 2004 33.79 34.88 33.67 34.88 3,207,752 +1.32(+3.92%)
Oct 25, 2004 34.12 34.12 33.25 33.56 2,863,441 -0.48(-1.41%)
Oct 22, 2004 34.40 34.54 33.86 34.04 2,033,862 -0.40(-1.16%)
Oct 21, 2004 33.92 34.61 33.78 34.44 2,858,739 +0.35(+1.02%)
Oct 20, 2004 33.58 34.18 33.31 34.09 1,926,279 +0.32(+0.96%)
Oct 19, 2004 34.15 34.33 33.68 33.77 1,313,586 -0.44(-1.27%)
Oct 18, 2004 33.37 34.21 33.06 34.20 2,048,543 +0.56(+1.66%)
Oct 15, 2004 33.31 33.72 33.07 33.65 2,609,624 +0.38(+1.15%)
Oct 14, 2004 33.86 34.07 33.18 33.26 2,587,718 -0.88(-2.58%)
Oct 13, 2004 34.34 34.65 33.80 34.14 2,058,865 -0.08(-0.23%)
Oct 12, 2004 34.20 34.34 33.79 34.22 1,809,751 +0.05(+0.15%)
Oct 11, 2004 33.97 34.25 33.86 34.17 1,680,262 +0.31(+0.93%)
Oct 08, 2004 33.72 34.21 33.68 33.86 2,084,327 +0.09(+0.26%)
Oct 07, 2004 34.17 34.20 33.60 33.77 1,885,907 -0.33(-0.97%)
Oct 06, 2004 33.35 34.11 33.31 34.10 2,061,618 +0.46(+1.37%)
Oct 05, 2004 33.60 34.06 33.46 33.64 2,044,529 -0.10(-0.31%)
Oct 04, 2004 33.60 34.30 33.49 33.74 3,001,647 +0.17(+0.49%)
Oct 01, 2004 32.61 33.58 32.34 33.58 3,667,788 +1.22(+3.77%)
Sep 30, 2004 32.49 32.74 32.21 32.36 3,682,239 -0.14(-0.43%)
Sep 29, 2004 31.97 32.50 31.82 32.50 3,380,595 +0.48(+1.50%)
Sep 28, 2004 32.35 32.35 31.90 32.02 2,965,863 -0.25(-0.78%)
Sep 27, 2004 32.54 32.62 32.15 32.27 3,322,560 -0.40(-1.23%)
Sep 24, 2004 32.91 32.99 32.64 32.67 3,244,224 -0.10(-0.32%)
Sep 23, 2004 33.23 33.70 32.51 32.77 9,110,231 -1.74(-5.03%)
Sep 22, 2004 34.45 34.67 34.16 34.51 3,952,687 -0.27(-0.78%)
Sep 21, 2004 34.35 34.88 34.30 34.78 3,129,416 +0.62(+1.81%)
Sep 20, 2004 34.39 34.44 34.11 34.16 2,649,767 -0.06(-0.18%)
Sep 17, 2004 34.17 34.32 33.95 34.22 2,626,025 +0.44(+1.29%)
Sep 16, 2004 33.11 33.87 33.00 33.79 2,230,218 +0.72(+2.19%)
Sep 15, 2004 33.23 33.26 32.82 33.06 1,988,787 +0.12(+0.37%)
Sep 14, 2004 33.19 33.31 32.82 32.94 1,614,657 -0.23(-0.68%)
Sep 13, 2004 32.98 33.30 32.65 33.17 3,457,210 +0.35(+1.06%)
Sep 10, 2004 32.71 32.88 32.56 32.82 1,672,118 -0.10(-0.29%)
Sep 09, 2004 33.03 33.04 32.73 32.91 2,287,909 -0.07(-0.21%)
Sep 08, 2004 33.13 33.36 32.89 32.98 2,236,182 -0.04(-0.13%)
Sep 07, 2004 33.35 33.51 32.78 33.03 2,361,886 -0.10(-0.32%)
Sep 03, 2004 33.50 33.52 33.06 33.13 1,538,730 -0.32(-0.96%)
Sep 02, 2004 32.60 33.55 32.31 33.45 2,251,895 +0.88(+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.