Bed Bath & Beyond (NQ: BBBY )

25.40 USD +0.49 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 36.06 36.11 35.20 35.39 1,815,000 -0.66(-1.83%)
Jul 29, 2004 35.66 36.19 35.40 36.05 1,862,300 +0.51(+1.43%)
Jul 28, 2004 35.75 36.02 34.76 35.54 2,557,700 -0.51(-1.41%)
Jul 27, 2004 35.26 36.25 35.25 36.05 2,569,300 +0.90(+2.56%)
Jul 26, 2004 35.04 35.27 34.70 35.15 2,371,700 +0.26(+0.75%)
Jul 23, 2004 35.14 35.50 34.50 34.89 1,879,600 -0.43(-1.22%)
Jul 22, 2004 35.81 35.97 34.55 35.32 2,806,000 -0.34(-0.95%)
Jul 21, 2004 35.69 36.04 35.40 35.66 2,378,900 -0.04(-0.11%)
Jul 20, 2004 35.75 35.83 35.26 35.70 2,988,200 +0.15(+0.42%)
Jul 19, 2004 35.55 35.80 35.25 35.55 4,125,000 +0.40(+1.14%)
Jul 16, 2004 35.68 35.69 34.86 35.15 3,258,100 -0.16(-0.45%)
Jul 15, 2004 36.11 36.26 35.25 35.31 3,995,600 -0.76(-2.11%)
Jul 14, 2004 36.38 36.81 35.93 36.07 3,051,000 -0.66(-1.80%)
Jul 13, 2004 36.99 37.26 36.71 36.73 1,639,800 -0.09(-0.24%)
Jul 12, 2004 36.94 37.10 36.32 36.82 1,695,500 +0.14(+0.38%)
Jul 09, 2004 37.34 37.42 36.54 36.68 2,570,200 -0.49(-1.32%)
Jul 08, 2004 38.11 38.14 37.07 37.17 2,418,400 -0.76(-2.00%)
Jul 07, 2004 37.83 38.25 37.69 37.93 2,711,700 +0.33(+0.88%)
Jul 06, 2004 38.53 38.65 37.60 37.60 2,584,000 -0.75(-1.96%)
Jul 02, 2004 37.85 38.80 37.80 38.35 2,093,300 +0.50(+1.32%)
Jul 01, 2004 38.61 38.89 37.61 37.85 4,525,000 -0.60(-1.56%)
Jun 30, 2004 38.39 38.65 37.94 38.45 2,420,900 +0.09(+0.23%)
Jun 29, 2004 38.98 39.12 38.15 38.36 3,865,000 -0.68(-1.74%)
Jun 28, 2004 38.94 39.43 38.72 39.04 4,463,100 -0.71(-1.79%)
Jun 25, 2004 37.55 39.76 37.52 39.75 5,991,700 +2.22(+5.92%)
Jun 24, 2004 36.90 37.90 36.75 37.53 5,129,000 -0.10(-0.27%)
Jun 23, 2004 36.81 37.69 36.62 37.63 4,464,100 +0.57(+1.54%)
Jun 22, 2004 36.79 37.19 36.47 37.06 3,748,100 +0.37(+1.01%)
Jun 21, 2004 36.45 36.97 36.39 36.69 2,301,200 +0.24(+0.66%)
Jun 18, 2004 36.87 37.10 36.38 36.45 4,134,300 -0.58(-1.57%)
Jun 17, 2004 38.02 38.04 37.03 37.03 2,026,000 -1.01(-2.66%)
Jun 16, 2004 37.89 38.15 37.70 38.04 1,797,300 +0.28(+0.74%)
Jun 15, 2004 37.99 38.49 37.63 37.76 2,284,600 +0.08(+0.21%)
Jun 14, 2004 37.98 38.02 37.18 37.68 1,932,400 -0.35(-0.92%)
Jun 10, 2004 37.80 38.25 37.71 38.03 1,580,800 +0.21(+0.56%)
Jun 09, 2004 37.70 38.21 37.65 37.82 2,098,000 -0.30(-0.79%)
Jun 08, 2004 37.20 38.15 37.00 38.12 2,989,100 +0.69(+1.84%)
Jun 07, 2004 36.60 37.55 36.30 37.43 3,982,300 +1.15(+3.17%)
Jun 04, 2004 36.84 37.08 35.92 36.28 5,221,100 -0.94(-2.53%)
Jun 03, 2004 37.14 37.70 36.93 37.22 1,657,000 -0.18(-0.48%)
Jun 02, 2004 37.50 37.53 36.81 37.40 1,760,100 +0.07(+0.19%)
Jun 01, 2004 36.90 37.33 36.75 37.33 3,478,900 +0.07(+0.19%)
May 28, 2004 37.75 37.76 37.12 37.26 1,538,900 -0.49(-1.30%)
May 27, 2004 37.57 37.85 37.39 37.75 2,185,400 +0.52(+1.40%)
May 26, 2004 37.31 37.81 37.05 37.23 1,894,800 -0.42(-1.12%)
May 25, 2004 36.71 37.71 36.67 37.65 3,289,500 +0.63(+1.70%)
May 24, 2004 36.35 37.03 36.30 37.02 2,788,800 +0.68(+1.87%)
May 21, 2004 36.25 36.77 36.01 36.34 2,155,700 +0.31(+0.86%)
May 20, 2004 35.93 36.41 35.75 36.03 1,873,900 -0.05(-0.14%)
May 19, 2004 36.71 37.09 36.05 36.08 2,043,300 -0.48(-1.31%)
May 18, 2004 36.20 36.70 35.99 36.56 2,728,400 +0.74(+2.07%)
May 17, 2004 35.98 36.21 35.65 35.82 2,744,300 -0.48(-1.32%)
May 14, 2004 36.49 36.89 36.05 36.30 2,161,200 +0.01(+0.03%)
May 13, 2004 36.37 36.71 35.90 36.29 1,951,200 -0.28(-0.77%)
May 12, 2004 36.06 36.77 35.66 36.57 3,605,600 +0.10(+0.27%)
May 11, 2004 35.70 36.47 35.35 36.47 3,916,000 +1.08(+3.05%)
May 10, 2004 35.18 35.58 34.28 35.39 4,603,000 -0.29(-0.81%)
May 07, 2004 36.28 37.00 35.50 35.68 3,041,900 -0.89(-2.43%)
May 06, 2004 36.97 37.03 36.05 36.57 3,352,000 -0.54(-1.46%)
May 05, 2004 36.75 37.35 36.32 37.11 4,275,000 +0.80(+2.20%)
May 04, 2004 36.42 36.67 35.95 36.31 5,989,300 -0.30(-0.82%)
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.