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 (%)
May 28, 2004 32.91 32.92 32.36 32.49 1,765,020 -0.43(-1.30%)
May 27, 2004 32.76 33.00 32.60 32.91 2,506,515 +0.45(+1.40%)
May 26, 2004 32.53 32.97 32.30 32.46 2,173,215 -0.37(-1.12%)
May 25, 2004 32.01 32.88 31.97 32.83 3,772,847 +0.55(+1.70%)
May 24, 2004 31.69 32.29 31.65 32.28 3,198,576 +0.59(+1.87%)
May 21, 2004 31.61 32.06 31.40 31.68 2,472,451 +0.27(+0.86%)
May 20, 2004 31.33 31.75 31.17 31.41 2,149,244 -0.04(-0.14%)
May 19, 2004 32.01 32.34 31.43 31.46 2,343,535 -0.42(-1.31%)
May 18, 2004 31.56 32.00 31.38 31.88 3,129,301 +0.65(+2.07%)
May 17, 2004 31.37 31.57 31.08 31.23 3,147,537 -0.42(-1.32%)
May 14, 2004 31.82 32.16 31.43 31.65 2,478,759 +0.01(+0.03%)
May 13, 2004 31.71 32.01 31.30 31.64 2,237,902 -0.24(-0.77%)
May 12, 2004 31.44 32.06 31.09 31.88 4,135,394 +0.09(+0.27%)
May 11, 2004 31.13 31.80 30.82 31.80 4,491,403 +0.94(+3.05%)
May 10, 2004 30.67 31.02 29.89 30.86 5,279,348 -0.25(-0.81%)
May 07, 2004 31.63 32.26 30.95 31.11 3,488,866 -0.78(-2.43%)
May 06, 2004 32.23 32.29 31.43 31.88 3,844,531 -0.47(-1.46%)
May 05, 2004 32.04 32.56 31.67 32.36 4,903,153 +0.70(+2.20%)
May 04, 2004 31.75 31.97 31.34 31.66 6,869,346 -0.26(-0.82%)
May 03, 2004 32.36 32.43 31.69 31.92 3,983,081 -0.44(-1.35%)
Apr 30, 2004 32.18 32.68 31.63 32.36 4,090,549 +0.77(+2.43%)
Apr 29, 2004 32.26 32.56 31.17 31.59 3,904,745 -0.55(-1.71%)
Apr 28, 2004 33.25 33.29 32.05 32.14 4,088,599 -0.85(-2.56%)
Apr 27, 2004 33.11 33.52 32.79 32.98 2,921,017 +0.16(+0.48%)
Apr 26, 2004 33.31 33.61 32.65 32.83 2,452,723 -0.58(-1.75%)
Apr 23, 2004 32.69 33.50 32.34 33.41 3,993,288 +0.55(+1.67%)
Apr 22, 2004 32.04 33.04 31.96 32.86 3,299,162 +0.62(+1.92%)
Apr 21, 2004 32.62 32.77 31.89 32.24 6,152,970 -0.41(-1.26%)
Apr 20, 2004 33.65 33.96 32.64 32.65 3,947,640 -0.78(-2.35%)
Apr 19, 2004 33.68 33.69 33.19 33.44 2,778,912 -0.16(-0.47%)
Apr 16, 2004 34.33 34.34 33.56 33.59 2,258,318 -0.54(-1.58%)
Apr 15, 2004 33.74 34.27 33.74 34.13 3,398,372 +0.45(+1.35%)
Apr 14, 2004 33.58 33.99 33.25 33.68 2,469,010 +0.27(+0.81%)
Apr 13, 2004 34.08 34.18 33.25 33.41 3,413,971 -0.72(-2.10%)
Apr 12, 2004 33.98 34.30 33.76 34.13 1,779,701 +0.32(+0.95%)
Apr 08, 2004 34.27 34.35 33.71 33.80 2,307,177 -0.30(-0.87%)
Apr 07, 2004 34.61 34.81 34.02 34.10 3,439,892 -0.47(-1.36%)
Apr 06, 2004 34.94 34.94 34.31 34.57 2,637,380 -0.31(-0.87%)
Apr 05, 2004 34.55 35.03 34.17 34.88 4,760,245 +0.34(+0.98%)
Apr 02, 2004 35.63 35.83 34.31 34.54 6,863,497 -0.83(-2.34%)
Apr 01, 2004 36.28 36.28 34.74 35.36 8,727,384 -1.17(-3.20%)
Mar 31, 2004 36.50 36.65 35.95 36.53 5,363,648 +0.51(+1.40%)
Mar 30, 2004 34.83 36.18 34.62 36.03 4,970,478 +0.93(+2.66%)
Mar 29, 2004 34.83 35.61 34.63 35.09 4,288,166 +0.75(+2.18%)
Mar 26, 2004 34.33 34.65 34.27 34.34 2,188,469 -0.05(-0.15%)
Mar 25, 2004 34.06 34.54 34.01 34.40 5,257,786 +0.53(+1.57%)
Mar 24, 2004 34.81 34.85 33.79 33.86 4,199,164 +0.03(+0.10%)
Mar 23, 2004 33.39 34.58 33.35 33.83 5,086,663 +0.75(+2.27%)
Mar 22, 2004 33.31 33.32 32.75 33.08 3,240,095 -0.28(-0.84%)
Mar 19, 2004 33.84 34.01 33.30 33.36 4,755,084 -0.74(-2.17%)
Mar 18, 2004 34.01 34.35 33.72 34.10 3,092,484 +0.06(+0.18%)
Mar 17, 2004 34.30 34.48 33.95 34.04 3,421,999 -0.07(-0.20%)
Mar 16, 2004 34.44 34.87 34.04 34.11 4,250,546 +0.08(+0.23%)
Mar 15, 2004 34.68 34.70 33.83 34.03 3,287,808 -0.69(-1.98%)
Mar 12, 2004 34.44 34.91 34.20 34.72 2,652,061 +0.50(+1.45%)
Mar 11, 2004 34.70 35.01 34.18 34.22 2,926,408 -0.71(-2.05%)
Mar 10, 2004 35.34 35.56 34.92 34.94 2,817,449 -0.42(-1.18%)
Mar 09, 2004 35.52 35.90 35.16 35.36 3,064,729 -0.06(-0.17%)
Mar 08, 2004 36.42 36.62 35.38 35.42 3,208,440 -0.80(-2.21%)
Mar 05, 2004 35.91 37.31 35.88 36.22 3,579,244 -0.21(-0.57%)
Mar 04, 2004 36.06 36.44 35.66 36.43 2,465,913 +0.13(+0.36%)
Mar 03, 2004 35.72 36.48 35.62 36.30 2,880,187 +0.58(+1.61%)
Mar 02, 2004 35.91 36.46 35.72 35.72 4,228,984 -0.03(-0.10%)
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.