Bed Bath & Beyond (NQ: BBBY )

20.90 USD -1.39 (-6.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 40.90 42.28 40.49 41.79 3,134,000 +1.23(+3.03%)
May 29, 2003 41.13 41.75 40.48 40.56 2,328,600 -0.24(-0.59%)
May 28, 2003 40.98 41.56 40.29 40.80 2,084,700 +0.10(+0.25%)
May 27, 2003 39.85 40.80 38.92 40.70 2,545,800 +1.24(+3.14%)
May 23, 2003 40.07 40.07 39.31 39.46 2,466,700 -0.81(-2.01%)
May 22, 2003 39.23 40.52 39.00 40.27 3,391,300 +1.38(+3.55%)
May 21, 2003 38.18 39.10 38.13 38.89 2,507,200 +0.69(+1.81%)
May 20, 2003 38.83 39.11 38.20 38.20 2,750,700 -0.16(-0.42%)
May 19, 2003 39.64 39.70 38.36 38.36 3,484,800 -1.63(-4.08%)
May 16, 2003 40.49 40.68 39.69 39.99 2,157,000 -0.51(-1.26%)
May 15, 2003 40.81 41.09 40.21 40.50 2,652,900 +0.01(+0.02%)
May 14, 2003 41.14 41.29 40.31 40.49 2,354,900 -0.68(-1.65%)
May 13, 2003 41.13 41.72 40.79 41.17 2,521,300 -0.15(-0.36%)
May 12, 2003 40.26 41.70 39.60 41.32 3,340,000 +1.17(+2.91%)
May 09, 2003 39.94 40.41 39.52 40.15 2,022,300 +0.54(+1.36%)
May 08, 2003 39.64 40.53 39.37 39.61 2,337,000 -0.37(-0.93%)
May 07, 2003 40.70 40.77 39.94 39.98 3,247,100 -0.63(-1.55%)
May 06, 2003 39.57 41.03 39.38 40.61 3,775,400 +1.08(+2.73%)
May 05, 2003 40.09 40.29 39.40 39.53 2,824,900 -0.42(-1.05%)
May 02, 2003 38.93 40.02 38.60 39.95 3,065,000 +1.06(+2.73%)
May 01, 2003 39.30 39.38 38.43 38.89 3,062,100 -0.58(-1.47%)
Apr 30, 2003 39.98 40.06 39.25 39.47 4,181,900 -0.55(-1.37%)
Apr 29, 2003 39.50 40.27 39.42 40.02 4,673,200 +0.97(+2.48%)
Apr 28, 2003 38.22 39.40 38.13 39.05 3,825,000 +1.13(+2.98%)
Apr 25, 2003 38.55 38.64 37.80 37.92 2,361,300 -0.80(-2.07%)
Apr 24, 2003 38.58 38.96 38.36 38.72 2,332,400 -0.05(-0.13%)
Apr 23, 2003 39.01 39.42 38.13 38.77 4,061,700 -0.35(-0.89%)
Apr 22, 2003 39.13 39.32 38.40 39.12 4,478,200 -0.20(-0.51%)
Apr 21, 2003 39.65 39.71 38.66 39.32 2,543,500 -0.20(-0.51%)
Apr 17, 2003 38.11 39.73 38.08 39.52 3,965,900 +1.32(+3.46%)
Apr 16, 2003 39.34 39.39 38.05 38.20 3,738,100 -0.93(-2.38%)
Apr 15, 2003 38.60 39.37 38.30 39.13 4,971,500 +0.58(+1.50%)
Apr 14, 2003 37.40 38.70 37.39 38.55 4,131,800 +1.09(+2.91%)
Apr 11, 2003 37.43 37.97 36.63 37.46 3,777,200 +0.33(+0.89%)
Apr 10, 2003 36.27 37.28 36.22 37.13 3,023,300 +0.66(+1.81%)
Apr 09, 2003 37.18 37.32 36.40 36.47 3,188,000 -0.71(-1.91%)
Apr 08, 2003 36.45 37.39 36.37 37.18 4,182,800 +0.73(+2.00%)
Apr 07, 2003 37.00 37.81 36.37 36.45 3,949,300 +0.10(+0.28%)
Apr 04, 2003 36.50 36.70 35.90 36.35 2,907,600 +0.10(+0.28%)
Apr 03, 2003 36.43 36.78 35.75 36.25 6,748,700 +0.77(+2.17%)
Apr 02, 2003 34.80 35.55 34.67 35.48 4,072,500 +1.25(+3.65%)
Apr 01, 2003 34.61 36.41 33.88 34.23 4,002,000 -0.31(-0.90%)
Mar 31, 2003 34.34 35.05 34.03 34.54 3,385,486 -0.38(-1.09%)
Mar 28, 2003 35.65 35.70 34.89 34.92 2,972,613 -0.86(-2.40%)
Mar 27, 2003 36.17 36.30 35.55 35.78 3,013,331 -0.73(-2.00%)
Mar 26, 2003 36.19 36.63 35.80 36.51 2,872,990 +0.26(+0.72%)
Mar 25, 2003 35.50 36.65 35.35 36.25 3,456,866 +0.94(+2.66%)
Mar 24, 2003 36.04 36.12 35.22 35.31 3,989,381 -1.71(-4.62%)
Mar 21, 2003 36.34 37.03 35.87 37.02 3,880,400 +1.20(+3.35%)
Mar 20, 2003 35.52 36.35 34.78 35.82 3,956,342 -0.07(-0.20%)
Mar 19, 2003 35.42 36.00 35.21 35.89 3,283,962 +0.51(+1.44%)
Mar 18, 2003 35.08 35.39 34.62 35.38 3,303,852 -0.20(-0.56%)
Mar 17, 2003 33.60 35.70 33.00 35.58 5,559,077 +1.77(+5.24%)
Mar 14, 2003 33.55 34.26 33.36 33.81 3,490,589 +0.40(+1.20%)
Mar 13, 2003 32.20 33.45 31.72 33.41 4,221,100 +2.04(+6.50%)
Mar 12, 2003 30.28 31.58 30.18 31.37 3,435,121 +0.70(+2.28%)
Mar 11, 2003 30.50 31.16 30.29 30.67 3,402,500 +0.37(+1.22%)
Mar 10, 2003 31.06 31.56 30.22 30.30 3,885,500 -1.26(-3.99%)
Mar 07, 2003 30.45 31.88 30.43 31.56 4,024,200 +0.66(+2.14%)
Mar 06, 2003 31.15 31.60 30.38 30.90 4,532,600 -0.47(-1.50%)
Mar 05, 2003 31.66 31.84 31.20 31.37 4,013,200 -0.43(-1.35%)
Mar 04, 2003 32.75 32.79 31.67 31.80 2,858,700 -0.88(-2.69%)
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.