Bed Bath & Beyond (NQ: BBBY )

27.13 USD -1.33 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.70 39.93 39.52 39.83 1,436,300 +0.03(+0.08%)
Dec 30, 2004 40.15 40.21 39.60 39.80 1,990,000 -0.17(-0.43%)
Dec 29, 2004 39.83 40.23 39.76 39.97 1,997,200 +0.05(+0.13%)
Dec 28, 2004 39.48 39.92 39.28 39.92 1,779,400 +0.53(+1.35%)
Dec 27, 2004 39.55 39.72 39.04 39.39 2,274,200 +0.04(+0.10%)
Dec 23, 2004 39.31 39.69 38.85 39.35 1,976,100 +0.06(+0.15%)
Dec 22, 2004 39.03 39.71 38.71 39.29 2,294,700 +0.24(+0.61%)
Dec 21, 2004 38.70 39.33 38.54 39.05 3,176,200 +0.29(+0.75%)
Dec 20, 2004 39.31 39.49 38.56 38.76 3,688,900 -0.28(-0.72%)
Dec 17, 2004 39.94 39.99 39.00 39.04 4,864,600 -0.60(-1.51%)
Dec 16, 2004 40.15 40.36 39.38 39.64 7,060,400 -0.69(-1.71%)
Dec 15, 2004 40.75 41.20 40.01 40.33 2,566,500 -0.36(-0.88%)
Dec 14, 2004 40.44 40.79 39.69 40.69 2,043,500 +0.42(+1.04%)
Dec 13, 2004 40.00 40.33 39.12 40.27 3,002,000 +0.28(+0.70%)
Dec 10, 2004 40.26 40.54 39.89 39.99 1,575,500 -0.54(-1.33%)
Dec 09, 2004 39.82 40.95 39.59 40.53 2,627,700 +0.45(+1.12%)
Dec 08, 2004 39.69 40.40 39.50 40.08 2,249,600 +0.59(+1.49%)
Dec 07, 2004 40.08 40.23 39.40 39.49 2,959,700 -0.31(-0.78%)
Dec 06, 2004 39.95 40.14 39.60 39.80 1,887,300 -0.09(-0.23%)
Dec 03, 2004 39.55 40.60 39.22 39.89 2,395,300 +0.05(+0.13%)
Dec 02, 2004 40.32 40.49 39.00 39.84 4,678,500 -0.61(-1.51%)
Dec 01, 2004 40.05 40.80 39.95 40.45 4,602,700 +0.52(+1.31%)
Nov 30, 2004 40.51 40.82 39.68 39.93 4,277,400 -0.95(-2.33%)
Nov 29, 2004 41.46 41.75 40.74 40.88 2,600,400 -0.43(-1.04%)
Nov 26, 2004 41.56 41.76 41.31 41.31 831,500 -0.15(-0.36%)
Nov 24, 2004 41.57 41.63 41.11 41.46 2,510,100 +0.36(+0.88%)
Nov 23, 2004 40.90 41.39 40.75 41.10 4,692,500 -0.86(-2.05%)
Nov 22, 2004 42.69 43.00 41.55 41.96 3,375,400 -0.43(-1.01%)
Nov 19, 2004 43.39 43.47 42.12 42.39 2,843,800 -0.76(-1.76%)
Nov 18, 2004 43.02 43.35 42.39 43.15 2,988,000 +0.03(+0.07%)
Nov 17, 2004 43.31 43.54 42.86 43.12 1,852,900 +0.24(+0.56%)
Nov 16, 2004 43.47 43.56 42.63 42.88 1,899,500 -0.74(-1.70%)
Nov 15, 2004 43.43 43.69 43.10 43.62 2,120,300 +0.13(+0.30%)
Nov 12, 2004 44.02 44.04 42.92 43.49 2,623,800 -0.60(-1.36%)
Nov 11, 2004 43.42 44.43 43.08 44.09 2,778,600 +0.79(+1.82%)
Nov 10, 2004 42.73 43.54 42.16 43.30 3,293,600 +0.78(+1.83%)
Nov 09, 2004 42.39 42.65 42.28 42.52 2,420,000 +0.08(+0.19%)
Nov 08, 2004 42.00 42.58 41.68 42.44 3,344,100 +1.04(+2.51%)
Nov 05, 2004 41.76 42.00 41.05 41.40 2,342,400 -0.15(-0.36%)
Nov 04, 2004 41.06 41.60 40.74 41.55 2,597,100 +0.70(+1.71%)
Nov 03, 2004 41.44 41.65 40.45 40.85 2,303,200 -0.54(-1.30%)
Nov 02, 2004 41.65 41.75 41.06 41.39 3,483,500 -0.03(-0.07%)
Nov 01, 2004 40.66 41.68 40.59 41.42 2,445,400 +0.63(+1.54%)
Oct 29, 2004 40.88 40.90 40.15 40.79 2,325,900 -0.02(-0.05%)
Oct 28, 2004 40.55 40.95 40.21 40.81 1,747,700 +0.39(+0.96%)
Oct 27, 2004 39.71 40.68 39.67 40.42 4,087,700 +0.42(+1.05%)
Oct 26, 2004 38.75 40.00 38.62 40.00 2,796,800 +1.51(+3.92%)
Oct 25, 2004 39.13 39.13 38.14 38.49 2,496,600 -0.55(-1.41%)
Oct 22, 2004 39.45 39.62 38.83 39.04 1,773,300 -0.46(-1.16%)
Oct 21, 2004 38.90 39.70 38.74 39.50 2,492,500 +0.40(+1.02%)
Oct 20, 2004 38.51 39.20 38.20 39.10 1,679,500 +0.37(+0.96%)
Oct 19, 2004 39.17 39.37 38.63 38.73 1,145,300 -0.50(-1.27%)
Oct 18, 2004 38.27 39.24 37.92 39.23 1,786,100 +0.64(+1.66%)
Oct 15, 2004 38.20 38.67 37.93 38.59 2,275,300 +0.44(+1.15%)
Oct 14, 2004 38.83 39.08 38.06 38.15 2,256,200 -1.01(-2.58%)
Oct 13, 2004 39.39 39.74 38.77 39.16 1,795,100 -0.09(-0.23%)
Oct 12, 2004 39.23 39.39 38.76 39.25 1,577,900 +0.06(+0.15%)
Oct 11, 2004 38.96 39.28 38.83 39.19 1,465,000 +0.36(+0.93%)
Oct 08, 2004 38.68 39.24 38.63 38.83 1,817,300 +0.10(+0.26%)
Oct 07, 2004 39.19 39.22 38.54 38.73 1,644,300 -0.38(-0.97%)
Oct 06, 2004 38.25 39.12 38.21 39.11 1,797,500 +0.53(+1.37%)
Oct 05, 2004 38.54 39.06 38.38 38.58 1,782,600 -0.12(-0.31%)
Oct 04, 2004 38.54 39.34 38.41 38.70 2,617,100 +0.19(+0.49%)
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.