Bed Bath & Beyond (NQ: BBBY )

3.080 -0.250 (-7.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 34.86 34.93 34.22 34.41 4,796,373 -0.48(-1.37%)
Apr 29, 2003 34.44 35.11 34.37 34.89 5,359,863 +0.85(+2.48%)
Apr 28, 2003 33.32 34.35 33.25 34.05 4,387,032 +0.99(+2.98%)
Apr 25, 2003 33.61 33.69 32.96 33.06 2,708,261 -0.70(-2.07%)
Apr 24, 2003 33.64 33.97 33.45 33.76 2,675,114 -0.04(-0.13%)
Apr 23, 2003 34.01 34.37 33.25 33.80 4,658,512 -0.31(-0.89%)
Apr 22, 2003 34.12 34.28 33.48 34.11 5,136,211 -0.17(-0.51%)
Apr 21, 2003 34.57 34.62 33.71 34.28 2,917,233 -0.17(-0.51%)
Apr 17, 2003 33.23 34.64 33.20 34.46 4,548,635 +1.15(+3.46%)
Apr 16, 2003 34.30 34.34 33.18 33.31 4,287,363 -0.81(-2.38%)
Apr 15, 2003 33.65 34.33 33.39 34.12 5,701,994 +0.51(+1.50%)
Apr 14, 2003 32.61 33.74 32.60 33.61 4,738,912 +0.95(+2.91%)
Apr 11, 2003 32.63 33.11 31.94 32.66 4,332,208 +0.29(+0.89%)
Apr 10, 2003 31.62 32.50 31.58 32.37 3,467,533 +0.58(+1.81%)
Apr 09, 2003 32.42 32.54 31.74 31.80 3,656,433 -0.62(-1.91%)
Apr 08, 2003 31.78 32.60 31.71 32.42 4,797,406 +0.64(+2.00%)
Apr 07, 2003 32.26 32.97 31.71 31.78 4,529,596 +0.09(+0.28%)
Apr 04, 2003 31.82 32.00 31.30 31.69 3,334,832 +0.09(+0.28%)
Apr 03, 2003 31.76 32.07 31.17 31.61 7,740,330 +0.67(+2.17%)
Apr 02, 2003 30.34 31.00 30.23 30.93 4,670,899 +1.09(+3.65%)
Apr 01, 2003 30.18 31.75 29.54 29.84 4,590,040 -0.27(-0.90%)
Mar 31, 2003 29.94 30.56 29.67 30.11 3,882,937 -0.33(-1.09%)
Mar 28, 2003 31.08 31.13 30.42 30.45 3,409,398 -0.75(-2.40%)
Mar 27, 2003 31.54 31.65 31.00 31.20 3,456,099 -0.64(-2.00%)
Mar 26, 2003 31.55 31.94 31.21 31.83 3,295,137 +0.23(+0.72%)
Mar 25, 2003 30.95 31.95 30.82 31.61 3,964,805 +0.82(+2.66%)
Mar 24, 2003 31.42 31.49 30.71 30.79 4,575,566 -1.49(-4.62%)
Mar 21, 2003 31.68 32.29 31.27 32.28 4,450,572 +1.05(+3.35%)
Mar 20, 2003 30.97 31.69 30.32 31.23 4,537,673 -0.06(-0.20%)
Mar 19, 2003 30.88 31.39 30.70 31.29 3,766,495 +0.44(+1.44%)
Mar 18, 2003 30.59 30.86 30.18 30.85 3,789,308 -0.17(-0.56%)
Mar 17, 2003 29.30 31.13 28.77 31.02 6,375,908 +1.54(+5.24%)
Mar 14, 2003 29.25 29.87 29.09 29.48 4,003,484 +0.35(+1.20%)
Mar 13, 2003 28.07 29.16 27.66 29.13 4,841,333 +1.78(+6.50%)
Mar 12, 2003 26.40 27.53 26.31 27.35 3,939,865 +0.61(+2.28%)
Mar 11, 2003 26.59 27.17 26.41 26.74 3,902,451 +0.32(+1.22%)
Mar 10, 2003 27.08 27.52 26.35 26.42 4,456,421 -1.10(-3.99%)
Mar 07, 2003 26.55 27.80 26.53 27.52 4,615,502 +0.58(+2.14%)
Mar 06, 2003 27.16 27.55 26.49 26.94 5,198,604 -0.41(-1.50%)
Mar 05, 2003 27.60 27.76 27.20 27.35 4,602,885 -0.37(-1.35%)
Mar 04, 2003 28.55 28.59 27.61 27.73 3,278,747 -0.77(-2.69%)
Mar 03, 2003 29.00 29.32 28.48 28.49 3,330,244 -0.31(-1.09%)
Feb 28, 2003 29.19 29.27 28.62 28.81 3,335,406 -0.27(-0.93%)
Feb 27, 2003 28.46 29.21 28.33 29.08 2,883,857 +0.72(+2.55%)
Feb 26, 2003 28.92 29.18 28.31 28.35 2,992,701 -0.64(-2.20%)
Feb 25, 2003 28.93 29.18 28.39 28.99 3,497,582 -0.17(-0.57%)
Feb 24, 2003 29.84 29.98 29.16 29.16 2,960,701 -0.83(-2.76%)
Feb 21, 2003 29.40 30.25 29.09 29.98 3,979,066 +0.90(+3.09%)
Feb 20, 2003 29.08 29.46 28.96 29.09 3,349,054 +0.11(+0.39%)
Feb 19, 2003 29.49 29.64 28.53 28.97 2,638,068 -0.66(-2.24%)
Feb 18, 2003 28.60 29.67 28.45 29.64 3,867,011 +1.24(+4.36%)
Feb 14, 2003 27.83 28.42 27.07 28.40 4,277,270 +0.76(+2.74%)
Feb 13, 2003 28.32 28.53 26.88 27.64 4,669,866 -0.62(-2.19%)
Feb 12, 2003 28.55 28.96 28.23 28.26 2,609,624 -0.35(-1.22%)
Feb 11, 2003 28.25 29.08 28.20 28.61 3,246,289 +0.35(+1.23%)
Feb 10, 2003 28.25 28.79 27.81 28.26 3,767,227 +0.00(+0.00%)
Feb 07, 2003 28.86 29.09 28.14 28.26 2,802,654 -0.19(-0.67%)
Feb 06, 2003 28.51 29.09 28.33 28.45 3,309,944 -0.26(-0.91%)
Feb 05, 2003 29.34 29.64 28.48 28.71 4,071,280 -0.24(-0.82%)
Feb 04, 2003 29.09 29.10 28.53 28.95 2,879,842 -0.26(-0.90%)
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.