Bed Bath & Beyond (NQ: BBBY )

14.13 USD -0.33 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 32.31 32.31 30.50 31.00 6,931,784 -1.66(-5.08%)
Jul 30, 2002 32.70 33.76 31.30 32.66 6,064,500 -0.84(-2.51%)
Jul 29, 2002 31.81 33.60 31.80 33.50 3,081,300 +2.25(+7.20%)
Jul 26, 2002 30.43 31.43 30.01 31.25 3,910,400 +1.17(+3.89%)
Jul 25, 2002 30.46 31.30 29.47 30.08 6,185,100 -1.31(-4.17%)
Jul 24, 2002 28.50 31.61 27.67 31.39 7,017,300 +2.44(+8.43%)
Jul 23, 2002 28.93 30.15 28.56 28.95 5,330,566 +0.08(+0.28%)
Jul 22, 2002 28.91 30.40 28.55 28.87 5,929,600 -0.38(-1.30%)
Jul 19, 2002 30.08 30.31 29.16 29.25 3,858,000 -1.74(-5.61%)
Jul 17, 2002 31.73 32.36 30.17 30.99 4,877,000 -1.44(-4.44%)
Jul 12, 2002 34.05 34.06 32.02 32.43 3,832,300 -0.95(-2.85%)
Jul 11, 2002 32.88 33.55 32.15 33.38 7,774,700 +0.72(+2.20%)
Jul 10, 2002 35.35 35.40 32.50 32.66 8,765,900 -2.62(-7.43%)
Jul 09, 2002 36.48 37.31 35.27 35.28 4,465,000 -1.20(-3.29%)
Jul 08, 2002 37.70 37.62 36.25 36.48 2,657,600 -1.22(-3.24%)
Jul 05, 2002 36.56 37.70 36.17 37.70 1,555,400 +1.38(+3.80%)
Jul 04, 2002 35.15 36.34 34.54 36.32 3,148,900 +0.00(+0.00%)
Jul 03, 2002 35.15 36.34 34.54 36.32 3,139,900 +0.72(+2.02%)
Jul 02, 2002 36.84 37.04 35.40 35.60 4,525,400 -1.42(-3.84%)
Jul 01, 2002 37.25 37.66 36.98 37.02 4,471,500 -0.72(-1.91%)
Jun 28, 2002 37.83 37.90 37.37 37.74 3,572,800 +0.05(+0.13%)
Jun 27, 2002 37.20 37.75 36.60 37.69 5,186,000 +0.77(+2.09%)
Jun 26, 2002 35.71 37.00 35.50 36.92 4,573,800 +0.47(+1.29%)
Jun 25, 2002 36.83 36.89 35.93 36.45 4,049,200 +0.19(+0.52%)
Jun 21, 2002 35.86 37.05 35.86 36.26 8,095,100 +1.76(+5.10%)
Jun 20, 2002 34.60 34.96 34.30 34.50 3,375,600 +0.11(+0.32%)
Jun 19, 2002 34.05 34.98 33.76 34.39 3,448,200 +0.59(+1.75%)
Jun 18, 2002 34.19 34.47 33.68 33.80 3,073,700 -0.59(-1.72%)
Jun 17, 2002 34.05 34.65 33.10 34.39 5,038,200 +0.20(+0.58%)
Jun 14, 2002 34.34 34.45 32.86 34.19 4,314,800 -1.17(-3.31%)
Jun 12, 2002 34.27 35.50 34.27 35.36 4,272,300 +0.99(+2.88%)
Jun 11, 2002 35.65 35.85 34.34 34.37 3,206,100 -1.00(-2.83%)
Jun 10, 2002 35.85 35.85 35.18 35.37 2,344,600 -0.14(-0.39%)
Jun 07, 2002 34.99 35.78 34.35 35.51 2,763,700 +0.57(+1.63%)
Jun 06, 2002 35.74 35.96 34.75 34.94 2,473,800 -0.94(-2.62%)
Jun 05, 2002 34.80 35.88 34.66 35.88 3,679,600 +1.58(+4.61%)
May 31, 2002 34.56 35.25 34.29 34.30 3,100,600 -0.57(-1.63%)
May 28, 2002 35.89 36.10 34.30 34.87 2,170,700 -0.25(-0.71%)
May 27, 2002 35.39 35.55 34.85 35.12 1,841,700 +0.00(+0.00%)
May 24, 2002 35.39 35.55 34.85 35.12 1,798,100 -0.64(-1.79%)
May 23, 2002 34.75 35.84 34.36 35.76 3,001,300 +1.16(+3.35%)
May 22, 2002 34.25 34.75 34.00 34.60 2,458,200 -0.27(-0.77%)
May 21, 2002 35.68 35.72 34.22 34.87 3,525,000 -0.74(-2.08%)
May 20, 2002 35.95 36.11 35.54 35.61 1,743,500 -0.29(-0.81%)
May 17, 2002 36.10 36.51 35.53 35.90 2,475,200 +0.07(+0.20%)
May 16, 2002 35.98 36.33 35.42 35.83 2,746,600 -0.09(-0.25%)
May 15, 2002 36.03 37.09 35.39 35.92 2,963,200 -0.14(-0.39%)
May 14, 2002 35.21 36.22 35.20 36.06 2,619,300 +1.26(+3.62%)
May 13, 2002 34.66 35.15 34.20 34.80 2,755,800 +0.27(+0.78%)
May 10, 2002 35.35 35.71 34.27 34.53 2,909,400 -0.61(-1.74%)
May 09, 2002 35.15 35.60 34.89 35.14 2,826,200 -0.26(-0.73%)
May 08, 2002 35.84 35.84 34.75 35.40 4,112,100 -0.20(-0.56%)
May 07, 2002 36.24 36.30 35.37 35.60 3,063,500 -0.41(-1.14%)
May 06, 2002 36.72 36.81 35.94 36.01 2,751,200 -0.69(-1.88%)
May 03, 2002 36.71 37.05 36.40 36.70 2,349,500 -0.17(-0.46%)
May 02, 2002 36.85 37.35 36.50 36.87 2,391,700 -0.04(-0.11%)
May 01, 2002 37.13 37.50 36.41 36.91 3,734,800 -0.26(-0.70%)
Apr 30, 2002 36.20 37.46 36.05 37.17 3,251,800 +0.72(+1.98%)
Apr 29, 2002 36.56 36.93 36.11 36.45 1,807,000 +0.10(+0.28%)
Apr 26, 2002 37.01 37.70 36.33 36.35 3,236,800 -0.58(-1.57%)
Apr 25, 2002 35.89 37.11 35.85 36.93 3,790,500 +0.78(+2.16%)
Apr 24, 2002 36.29 37.04 36.15 36.15 2,890,600 +0.06(+0.17%)
Apr 23, 2002 35.31 36.69 35.30 36.09 3,038,500 +0.76(+2.15%)
Apr 22, 2002 35.60 35.60 35.00 35.33 1,908,800 -0.29(-0.81%)
Apr 19, 2002 35.94 36.08 35.49 35.62 1,875,700 -0.21(-0.59%)
Apr 18, 2002 35.12 35.90 34.93 35.83 2,591,000 +0.76(+2.17%)
Apr 17, 2002 35.96 35.96 34.72 35.07 2,417,300 -0.43(-1.21%)
Apr 16, 2002 34.78 35.63 34.76 35.50 3,465,800 +0.91(+2.63%)
Apr 15, 2002 34.87 35.00 34.30 34.59 2,304,800 -0.15(-0.43%)
Apr 12, 2002 34.70 35.00 34.28 34.74 2,905,500 +0.11(+0.32%)
Apr 11, 2002 35.65 35.73 34.53 34.63 2,637,600 -0.90(-2.53%)
Apr 10, 2002 35.14 36.05 35.13 35.53 4,640,600 +0.51(+1.46%)
Apr 09, 2002 36.06 36.15 34.98 35.02 5,034,500 -1.01(-2.80%)
Apr 08, 2002 33.94 36.18 33.94 36.03 5,944,300 +1.93(+5.66%)
Apr 05, 2002 33.91 34.65 33.74 34.10 3,209,200 +0.39(+1.16%)
Apr 04, 2002 32.97 34.25 32.97 33.71 6,060,400 +2.12(+6.71%)
Apr 03, 2002 31.75 32.27 31.54 31.59 3,593,900 +0.14(+0.45%)
Apr 02, 2002 32.52 32.68 31.38 31.45 3,827,100 -1.38(-4.20%)
Apr 01, 2002 33.49 33.50 32.46 32.83 3,816,000 -0.92(-2.73%)
Mar 29, 2002 33.74 34.75 33.58 33.75 3,836,800 +0.00(+0.00%)
Mar 28, 2002 33.74 34.75 33.58 33.75 3,835,100 +0.09(+0.27%)
Mar 27, 2002 32.63 33.76 32.23 33.66 4,185,300 +1.01(+3.09%)
Mar 26, 2002 31.56 32.97 31.55 32.65 4,004,200 +1.07(+3.39%)
Mar 25, 2002 31.96 32.28 31.25 31.58 3,214,600 -0.43(-1.34%)
Mar 22, 2002 32.24 32.43 31.74 32.01 1,812,600 -0.30(-0.93%)
Mar 21, 2002 32.19 32.37 31.50 32.31 2,455,300 +0.14(+0.44%)
Mar 20, 2002 32.47 32.83 32.00 32.17 2,851,800 -0.41(-1.26%)
Mar 19, 2002 32.70 32.96 32.20 32.58 2,233,600 +0.04(+0.12%)
Mar 18, 2002 33.36 33.50 32.31 32.54 1,946,300 -0.55(-1.66%)
Mar 15, 2002 32.76 33.44 32.20 33.09 2,883,100 +0.72(+2.22%)
Mar 14, 2002 31.93 32.49 31.89 32.37 1,550,900 +0.30(+0.94%)
Mar 13, 2002 32.20 32.21 31.72 32.07 2,426,100 -0.23(-0.71%)
Mar 12, 2002 31.89 32.35 31.53 32.30 2,784,800 +0.28(+0.87%)
Mar 11, 2002 32.40 32.55 31.87 32.02 3,619,500 -0.68(-2.08%)
Mar 08, 2002 32.21 32.83 32.21 32.70 4,043,500 +1.10(+3.48%)
Mar 07, 2002 32.20 32.75 31.41 31.60 5,225,300 -0.44(-1.37%)
Mar 06, 2002 31.98 32.13 31.10 32.04 5,647,500 +0.06(+0.19%)
Mar 05, 2002 32.50 33.05 31.09 31.98 10,770,700 -2.23(-6.52%)
Mar 04, 2002 34.30 34.44 33.10 34.21 3,646,900 +0.06(+0.18%)
Mar 01, 2002 33.80 34.25 33.25 34.15 2,205,100 +0.75(+2.25%)
Feb 28, 2002 34.16 34.65 33.25 33.40 3,331,300 -0.63(-1.85%)
Feb 27, 2002 34.13 34.70 33.90 34.03 3,221,400 +0.02(+0.06%)
Feb 26, 2002 34.18 34.85 33.48 34.01 3,189,300 +0.20(+0.59%)
Feb 25, 2002 33.02 34.01 33.01 33.81 2,237,100 +0.97(+2.95%)
Feb 22, 2002 33.49 33.50 32.12 32.84 3,155,400 -0.41(-1.23%)
Feb 21, 2002 34.10 34.58 33.25 33.25 1,905,300 -0.79(-2.32%)
Feb 20, 2002 33.67 34.35 33.46 34.04 2,483,200 +0.54(+1.61%)
Feb 19, 2002 34.43 34.89 33.37 33.50 2,396,300 -0.88(-2.56%)
Feb 18, 2002 35.41 35.50 34.25 34.38 2,524,300 +0.00(+0.00%)
Feb 15, 2002 35.41 35.50 34.25 34.38 2,523,900 -0.71(-2.02%)
Feb 14, 2002 35.31 36.53 35.03 35.09 4,527,400 -0.13(-0.37%)
Feb 13, 2002 33.77 35.26 33.66 35.22 2,605,700 +1.38(+4.08%)
Feb 12, 2002 34.10 34.24 33.80 33.84 1,872,700 -0.39(-1.14%)
Feb 11, 2002 33.66 34.48 33.62 34.23 3,460,800 +0.51(+1.51%)
Feb 08, 2002 32.87 34.00 32.86 33.72 2,721,200 +0.66(+2.00%)
Feb 07, 2002 33.30 34.35 32.90 33.06 2,858,800 -0.28(-0.84%)
Feb 06, 2002 33.44 33.60 32.76 33.34 2,600,000 +0.11(+0.33%)
Feb 05, 2002 33.24 33.74 32.86 33.23 4,262,100 +0.04(+0.12%)
Feb 04, 2002 33.90 34.14 33.08 33.19 2,994,400 -0.52(-1.54%)
Feb 01, 2002 34.26 34.47 33.37 33.71 3,562,800 -0.87(-2.52%)
Jan 31, 2002 33.54 34.72 33.47 34.58 3,637,200 +0.90(+2.67%)
Jan 30, 2002 32.81 34.00 32.38 33.68 2,458,500 +1.05(+3.22%)
Jan 29, 2002 33.47 33.82 32.20 32.63 2,373,700 -0.71(-2.13%)
Jan 28, 2002 32.90 33.36 32.55 33.34 2,010,900 +0.94(+2.90%)
Jan 25, 2002 32.04 32.90 31.83 32.40 2,246,400 +0.32(+1.00%)
Jan 24, 2002 32.25 32.60 31.66 32.08 6,474,900 -0.17(-0.53%)
Jan 23, 2002 31.05 32.37 31.03 32.25 3,128,600 +1.35(+4.37%)
Jan 22, 2002 31.99 32.25 30.59 30.90 2,853,800 -0.92(-2.89%)
Jan 21, 2002 32.10 32.67 31.65 31.82 2,341,900 +0.00(+0.00%)
Jan 18, 2002 32.10 32.67 31.65 31.82 2,313,200 -0.63(-1.94%)
Jan 17, 2002 31.87 32.48 31.80 32.45 4,220,100 +0.81(+2.56%)
Jan 16, 2002 32.33 32.44 31.64 31.64 3,757,400 -0.99(-3.03%)
Jan 15, 2002 32.63 32.80 32.21 32.63 4,375,400 -0.02(-0.06%)
Jan 14, 2002 33.12 33.19 32.50 32.65 2,024,400 -0.49(-1.48%)
Jan 11, 2002 33.57 33.91 32.55 33.14 1,773,600 -0.35(-1.05%)
Jan 10, 2002 33.55 33.61 33.00 33.49 2,895,800 -0.41(-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.