Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 35.77 36.25 35.63 35.69 3,720,203 -0.18(-0.51%)
Feb 26, 2004 34.94 35.96 34.79 35.87 4,469,267 +1.08(+3.11%)
Feb 25, 2004 34.30 35.11 34.27 34.79 6,962,363 +0.04(+0.13%)
Feb 24, 2004 35.21 35.60 34.64 34.74 3,620,878 -0.32(-0.92%)
Feb 23, 2004 35.44 35.67 34.88 35.07 2,860,000 -0.35(-0.98%)
Feb 20, 2004 35.80 35.98 35.26 35.42 3,930,092 -0.25(-0.71%)
Feb 19, 2004 36.44 36.62 35.63 35.67 2,417,054 -0.52(-1.44%)
Feb 18, 2004 36.46 36.51 35.96 36.19 2,370,947 -0.17(-0.48%)
Feb 17, 2004 36.55 36.74 36.32 36.37 2,172,068 +0.30(+0.82%)
Feb 13, 2004 36.44 36.81 35.77 36.07 3,234,934 -0.37(-1.01%)
Feb 12, 2004 36.78 37.02 36.32 36.44 1,913,319 -0.58(-1.58%)
Feb 11, 2004 36.52 37.19 36.34 37.02 2,191,566 +0.43(+1.17%)
Feb 10, 2004 36.64 37.10 36.37 36.59 2,507,776 -0.08(-0.21%)
Feb 09, 2004 36.69 37.12 36.62 36.67 2,962,078 -0.02(-0.05%)
Feb 06, 2004 36.18 36.75 36.18 36.69 3,354,101 +1.11(+3.11%)
Feb 05, 2004 36.45 36.58 35.52 35.58 2,964,142 -0.64(-1.76%)
Feb 04, 2004 35.68 36.63 35.44 36.22 3,573,280 +0.43(+1.19%)
Feb 03, 2004 35.82 36.18 35.59 35.79 2,104,513 +0.04(+0.12%)
Feb 02, 2004 35.30 36.17 35.30 35.75 3,175,179 +0.37(+1.04%)
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%)
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.