Bed Bath & Beyond (NQ: BBBY )

3.000 -0.240 (-7.41%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 29.35 29.37 27.93 28.40 7,318,861 -1.25(-4.21%)
Sep 27, 2002 29.85 30.71 29.57 29.64 4,973,460 -0.45(-1.48%)
Sep 26, 2002 29.84 30.52 29.51 30.09 8,187,521 +0.73(+2.47%)
Sep 25, 2002 28.52 29.41 28.02 29.37 5,895,827 +1.18(+4.18%)
Sep 24, 2002 28.72 29.02 27.99 28.19 6,173,271 -0.90(-3.09%)
Sep 23, 2002 29.30 29.38 28.51 29.09 4,882,738 -0.51(-1.71%)
Sep 20, 2002 29.77 30.48 29.21 29.59 4,865,419 +0.08(+0.27%)
Sep 19, 2002 29.45 30.04 29.22 29.51 3,833,979 -0.43(-1.43%)
Sep 18, 2002 29.36 30.12 28.69 29.94 5,055,696 -0.01(-0.03%)
Sep 17, 2002 30.80 31.17 29.95 29.95 4,809,678 -0.38(-1.24%)
Sep 16, 2002 30.17 30.60 30.00 30.32 3,740,045 +0.17(+0.58%)
Sep 13, 2002 29.06 30.30 28.94 30.15 4,056,018 +0.94(+3.22%)
Sep 12, 2002 30.17 30.17 29.21 29.21 4,626,742 -1.21(-3.98%)
Sep 11, 2002 30.09 31.02 30.08 30.42 4,419,719 +0.47(+1.57%)
Sep 10, 2002 29.22 29.99 29.07 29.95 5,795,638 +0.94(+3.25%)
Sep 09, 2002 28.61 29.30 28.10 29.01 5,683,529 +0.30(+1.03%)
Sep 06, 2002 27.17 29.12 27.16 28.71 5,252,281 +1.86(+6.92%)
Sep 05, 2002 27.07 27.53 26.74 26.85 4,111,767 -0.80(-2.90%)
Sep 04, 2002 27.24 27.80 26.73 27.66 2,912,530 +0.46(+1.70%)
Sep 03, 2002 27.72 27.75 26.74 27.19 3,924,243 -0.76(-2.71%)
Aug 30, 2002 27.28 28.55 27.05 27.95 3,242,045 +0.68(+2.49%)
Aug 29, 2002 27.11 27.58 26.64 27.27 4,270,102 -0.22(-0.79%)
Aug 28, 2002 28.07 28.29 27.46 27.49 4,121,286 -0.98(-3.43%)
Aug 27, 2002 29.77 29.82 28.35 28.47 4,681,909 -1.57(-5.22%)
Aug 26, 2002 29.56 30.17 29.03 30.04 2,920,559 +0.71(+2.41%)
Aug 23, 2002 29.38 30.01 29.13 29.33 3,670,082 -0.27(-0.91%)
Aug 22, 2002 29.30 29.86 28.95 29.60 3,842,007 -0.32(-1.08%)
Aug 21, 2002 29.91 30.17 28.42 29.92 4,568,974 +0.17(+0.59%)
Aug 20, 2002 29.91 29.95 29.22 29.75 4,237,127 +1.29(+4.53%)
Aug 16, 2002 28.73 28.82 27.79 28.46 4,639,882 -0.45(-1.57%)
Aug 15, 2002 28.42 28.93 27.80 28.91 5,966,662 +0.51(+1.78%)
Aug 14, 2002 26.20 28.43 26.19 28.41 5,316,394 +2.07(+7.85%)
Aug 13, 2002 25.29 27.32 25.28 26.34 8,060,326 +0.83(+3.25%)
Aug 12, 2002 25.22 25.59 24.28 25.51 3,507,331 +0.19(+0.76%)
Aug 07, 2002 25.46 25.83 24.57 25.32 4,170,949 +0.72(+2.94%)
Aug 06, 2002 24.32 25.45 24.28 24.60 5,036,208 +1.10(+4.68%)
Aug 05, 2002 24.38 25.07 23.45 23.50 4,551,235 -0.84(-3.44%)
Aug 02, 2002 25.70 25.97 23.84 24.33 6,756,258 -1.18(-4.61%)
Aug 01, 2002 27.15 27.51 25.28 25.51 5,819,555 -1.52(-5.61%)
Jul 31, 2002 28.17 28.17 26.59 27.03 7,950,316 -1.45(-5.08%)
Jul 30, 2002 28.51 29.43 27.29 28.48 6,955,596 -0.73(-2.51%)
Jul 29, 2002 27.73 29.30 27.73 29.21 3,534,055 +1.96(+7.20%)
Jul 26, 2002 26.53 27.40 26.17 27.25 4,484,980 +1.02(+3.89%)
Jul 25, 2002 26.56 27.29 25.69 26.23 7,093,917 -1.14(-4.17%)
Jul 24, 2002 24.85 27.56 24.13 27.37 8,048,397 +2.13(+8.43%)
Jul 23, 2002 25.22 26.29 24.90 25.24 6,113,820 +0.07(+0.28%)
Jul 22, 2002 25.21 26.51 24.89 25.17 6,800,874 -0.33(-1.30%)
Jul 19, 2002 26.23 26.43 25.42 25.50 4,424,881 -1.52(-5.61%)
Jul 17, 2002 27.66 28.21 26.30 27.02 5,593,609 -1.26(-4.44%)
Jul 12, 2002 29.69 29.70 27.92 28.28 4,395,404 -0.83(-2.85%)
Jul 11, 2002 28.67 29.25 28.03 29.10 8,917,087 +0.63(+2.20%)
Jul 10, 2002 30.82 30.86 28.34 28.48 10,053,931 -2.28(-7.43%)
Jul 09, 2002 31.81 32.53 30.75 30.76 5,121,071 -1.05(-3.29%)
Jul 08, 2002 32.87 32.80 31.61 31.81 3,048,098 -1.06(-3.24%)
Jul 05, 2002 31.88 32.87 31.54 32.87 1,783,945 +1.20(+3.80%)
Jul 04, 2002 30.65 31.68 30.11 31.67 3,611,588 +0.00(+0.00%)
Jul 03, 2002 30.65 31.68 30.11 31.67 3,601,265 +0.63(+2.02%)
Jul 02, 2002 32.12 32.29 30.86 31.04 5,190,346 -1.24(-3.84%)
Jul 01, 2002 32.48 32.84 32.24 32.28 5,128,526 -0.63(-1.91%)
Jun 28, 2002 32.98 33.04 32.58 32.91 4,097,774 +0.04(+0.13%)
Jun 27, 2002 32.43 32.91 31.91 32.86 5,948,012 +0.67(+2.09%)
Jun 26, 2002 31.13 32.26 30.95 32.19 5,245,858 +0.41(+1.29%)
Jun 25, 2002 32.11 32.16 31.33 31.78 4,644,175 +0.17(+0.52%)
Jun 21, 2002 31.27 32.30 31.27 31.61 9,284,566 +1.53(+5.10%)
Jun 20, 2002 30.17 30.48 29.91 30.08 3,871,598 +0.10(+0.32%)
Jun 19, 2002 29.69 30.50 29.43 29.98 3,954,866 +0.51(+1.75%)
Jun 18, 2002 29.81 30.05 29.37 29.47 3,525,338 -0.51(-1.72%)
Jun 17, 2002 29.69 30.21 28.86 29.98 5,778,495 +0.17(+0.59%)
Jun 14, 2002 29.94 30.04 28.65 29.81 4,948,801 -1.02(-3.31%)
Jun 12, 2002 29.88 30.95 29.88 30.83 4,900,056 +0.86(+2.88%)
Jun 11, 2002 31.08 31.26 29.94 29.97 3,677,193 -0.87(-2.83%)
Jun 10, 2002 31.26 31.26 30.67 30.84 2,689,107 -0.12(-0.39%)
Jun 07, 2002 30.51 31.20 29.95 30.96 3,169,788 +0.50(+1.63%)
Jun 06, 2002 31.16 31.35 30.30 30.46 2,837,291 -0.82(-2.62%)
Jun 05, 2002 30.34 31.28 30.22 31.28 4,220,267 +1.38(+4.61%)
May 31, 2002 30.13 30.73 29.90 29.91 3,556,191 -0.50(-1.63%)
May 28, 2002 31.29 31.48 29.91 30.40 2,489,655 -0.22(-0.71%)
May 27, 2002 30.86 31.00 30.39 30.62 2,112,313 +0.00(+0.00%)
May 24, 2002 30.86 31.00 30.39 30.62 2,062,306 -0.56(-1.79%)
May 23, 2002 30.30 31.25 29.96 31.18 3,442,300 +1.01(+3.35%)
May 22, 2002 29.86 30.30 29.64 30.17 2,819,399 -0.24(-0.77%)
May 21, 2002 31.11 31.14 29.84 30.40 4,042,951 -0.65(-2.08%)
May 20, 2002 31.34 31.49 30.99 31.05 1,999,683 -0.25(-0.81%)
May 17, 2002 31.48 31.83 30.98 31.30 2,838,897 +0.06(+0.20%)
May 16, 2002 31.37 31.68 30.88 31.24 3,150,175 -0.08(-0.25%)
May 15, 2002 31.41 32.34 30.86 31.32 3,398,602 -0.12(-0.39%)
May 14, 2002 30.70 31.58 30.69 31.44 3,004,170 +1.10(+3.62%)
May 13, 2002 30.22 30.65 29.82 30.34 3,160,727 +0.24(+0.78%)
May 10, 2002 30.82 31.14 29.88 30.11 3,336,897 -0.53(-1.74%)
May 09, 2002 30.65 31.04 30.42 30.64 3,241,472 -0.23(-0.73%)
May 08, 2002 31.25 31.25 30.30 30.86 4,716,317 -0.17(-0.56%)
May 07, 2002 31.60 31.65 30.84 31.04 3,513,640 -0.36(-1.14%)
May 06, 2002 32.02 32.09 31.34 31.40 3,155,451 -0.60(-1.88%)
May 03, 2002 32.01 32.30 31.74 32.00 2,694,727 -0.15(-0.46%)
May 02, 2002 32.13 32.56 31.82 32.15 2,743,128 -0.03(-0.11%)
May 01, 2002 32.37 32.70 31.75 32.18 4,283,578 -0.23(-0.70%)
Apr 30, 2002 31.56 32.66 31.43 32.41 3,729,608 +0.63(+1.98%)
Apr 29, 2002 31.88 32.20 31.48 31.78 2,072,514 +0.09(+0.28%)
Apr 26, 2002 32.27 32.87 31.68 31.69 3,712,404 -0.51(-1.57%)
Apr 25, 2002 31.29 32.36 31.26 32.20 4,347,462 +0.68(+2.16%)
Apr 24, 2002 31.64 32.29 31.52 31.52 3,315,334 +0.05(+0.17%)
Apr 23, 2002 30.79 31.99 30.78 31.47 3,484,966 +0.66(+2.15%)
Apr 22, 2002 31.04 31.04 30.52 30.80 2,189,272 -0.25(-0.81%)
Apr 19, 2002 31.34 31.46 30.94 31.06 2,151,308 -0.18(-0.59%)
Apr 18, 2002 30.62 31.30 30.45 31.24 2,971,712 +0.66(+2.17%)
Apr 17, 2002 31.35 31.35 30.27 30.58 2,772,489 -0.37(-1.21%)
Apr 16, 2002 30.32 31.06 30.31 30.95 3,975,052 +0.79(+2.63%)
Apr 15, 2002 30.40 30.52 29.91 30.16 2,643,459 -0.13(-0.43%)
Apr 12, 2002 30.25 30.52 29.89 30.29 3,332,424 +0.10(+0.32%)
Apr 11, 2002 31.08 31.15 30.11 30.19 3,025,159 -0.78(-2.53%)
Apr 10, 2002 30.64 31.43 30.63 30.98 5,322,473 +0.44(+1.46%)
Apr 09, 2002 31.44 31.52 30.50 30.53 5,774,251 -0.88(-2.80%)
Apr 08, 2002 29.59 31.54 29.59 31.41 6,817,734 +1.68(+5.66%)
Apr 05, 2002 29.57 30.21 29.42 29.73 3,680,748 +0.34(+1.16%)
Apr 04, 2002 28.75 29.86 28.75 29.39 6,950,894 +1.85(+6.71%)
Apr 03, 2002 27.68 28.14 27.50 27.54 4,121,975 +0.12(+0.44%)
Apr 02, 2002 28.35 28.49 27.36 27.42 4,389,440 -1.20(-4.20%)
Apr 01, 2002 29.20 29.21 28.30 28.62 4,376,709 -0.80(-2.73%)
Mar 29, 2002 29.42 30.30 29.28 29.43 4,400,566 +0.00(+0.00%)
Mar 28, 2002 29.42 30.30 29.28 29.43 4,398,616 +0.08(+0.27%)
Mar 27, 2002 28.45 29.43 28.10 29.35 4,800,273 +0.88(+3.09%)
Mar 26, 2002 27.52 28.75 27.51 28.47 4,592,563 +0.93(+3.39%)
Mar 25, 2002 27.87 28.14 27.25 27.53 3,686,942 -0.37(-1.34%)
Mar 22, 2002 28.11 28.28 27.67 27.91 2,078,937 -0.26(-0.93%)
Mar 21, 2002 28.07 28.22 27.46 28.17 2,816,073 +0.12(+0.44%)
Mar 20, 2002 28.31 28.62 27.90 28.05 3,270,833 -0.36(-1.26%)
Mar 19, 2002 28.51 28.74 28.07 28.41 2,561,797 +0.03(+0.12%)
Mar 18, 2002 29.09 29.21 28.17 28.37 2,232,282 -0.48(-1.66%)
Mar 15, 2002 28.56 29.16 28.07 28.85 3,306,732 +0.63(+2.22%)
Mar 14, 2002 27.84 28.33 27.80 28.22 1,778,783 +0.26(+0.94%)
Mar 13, 2002 28.07 28.08 27.66 27.96 2,782,582 -0.20(-0.71%)
Mar 12, 2002 27.80 28.21 27.49 28.16 3,193,988 +0.24(+0.87%)
Mar 11, 2002 28.25 28.38 27.79 27.92 4,151,336 -0.59(-2.08%)
Mar 08, 2002 28.08 28.62 28.08 28.51 4,637,637 +0.96(+3.48%)
Mar 07, 2002 28.07 28.55 27.39 27.55 5,993,087 -0.38(-1.37%)
Mar 06, 2002 27.88 28.01 27.12 27.94 6,477,324 +0.05(+0.19%)
Mar 05, 2002 28.34 28.82 27.11 27.88 12,353,309 -1.94(-6.52%)
Mar 04, 2002 29.91 30.03 28.86 29.83 4,182,762 +0.05(+0.18%)
Mar 01, 2002 29.47 29.86 28.99 29.77 2,529,109 +0.65(+2.25%)
Feb 28, 2002 29.78 30.21 28.99 29.12 3,820,789 -0.55(-1.85%)
Feb 27, 2002 29.76 30.25 29.56 29.67 3,694,741 +0.02(+0.06%)
Feb 26, 2002 29.80 30.39 29.19 29.65 3,657,924 +0.17(+0.59%)
Feb 25, 2002 28.79 29.65 28.78 29.48 2,565,811 +0.85(+2.95%)
Feb 22, 2002 29.20 29.21 28.00 28.63 3,619,043 -0.36(-1.23%)
Feb 21, 2002 29.73 30.15 28.99 28.99 2,185,258 -0.69(-2.32%)
Feb 20, 2002 29.36 29.95 29.17 29.68 2,848,072 +0.47(+1.61%)
Feb 19, 2002 30.02 30.42 29.09 29.21 2,748,404 -0.77(-2.56%)
Feb 18, 2002 30.87 30.95 29.86 29.98 2,895,211 +0.00(+0.00%)
Feb 15, 2002 30.87 30.95 29.86 29.98 2,894,753 -0.62(-2.02%)
Feb 14, 2002 30.79 31.85 30.54 30.59 5,192,640 -0.11(-0.37%)
Feb 13, 2002 29.44 30.74 29.35 30.71 2,988,572 +1.20(+4.08%)
Feb 12, 2002 29.73 29.85 29.47 29.50 2,147,868 -0.34(-1.14%)
Feb 11, 2002 29.35 30.06 29.31 29.84 3,969,317 +0.44(+1.51%)
Feb 08, 2002 28.66 29.64 28.65 29.40 3,121,043 +0.58(+2.00%)
Feb 07, 2002 29.03 29.95 28.69 28.82 3,278,862 -0.24(-0.84%)
Feb 06, 2002 29.16 29.30 28.56 29.07 2,982,034 +0.10(+0.33%)
Feb 05, 2002 28.98 29.42 28.65 28.97 4,888,358 +0.03(+0.12%)
Feb 04, 2002 29.56 29.77 28.84 28.94 3,434,386 -0.45(-1.54%)
Feb 01, 2002 29.87 30.05 29.09 29.39 4,086,305 -0.76(-2.52%)
Jan 31, 2002 29.24 30.27 29.18 30.15 4,171,637 +0.78(+2.67%)
Jan 30, 2002 28.61 29.64 28.23 29.37 2,819,743 +0.92(+3.22%)
Jan 29, 2002 29.18 29.49 28.07 28.45 2,722,483 -0.62(-2.13%)
Jan 28, 2002 28.69 29.09 28.38 29.07 2,306,374 +0.82(+2.90%)
Jan 25, 2002 27.94 28.69 27.75 28.25 2,576,478 +0.28(+1.00%)
Jan 24, 2002 28.12 28.42 27.60 27.97 7,426,299 -0.15(-0.53%)
Jan 23, 2002 27.07 28.22 27.05 28.12 3,588,305 +1.18(+4.37%)
Jan 22, 2002 27.89 28.12 26.67 26.94 3,273,127 -0.80(-2.89%)
Jan 21, 2002 27.99 28.48 27.60 27.74 2,686,010 +0.00(+0.00%)
Jan 18, 2002 27.99 28.48 27.60 27.74 2,653,093 -0.55(-1.94%)
Jan 17, 2002 27.79 28.32 27.73 28.29 4,840,186 +0.71(+2.56%)
Jan 16, 2002 28.19 28.28 27.59 27.59 4,309,499 -0.86(-3.03%)
Jan 15, 2002 28.45 28.60 28.08 28.45 5,018,306 -0.02(-0.06%)
Jan 14, 2002 28.88 28.94 28.34 28.47 2,321,858 -0.43(-1.48%)
Jan 11, 2002 29.27 29.57 28.38 28.89 2,034,206 -0.31(-1.04%)
Jan 10, 2002 29.25 29.30 28.77 29.20 3,321,298 -0.36(-1.21%)
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.