Bed Bath & Beyond (NQ: BBBY )

27.38 USD -1.97 (-6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 41.03 41.58 40.86 40.93 3,243,600 -0.21(-0.51%)
Feb 26, 2004 40.07 41.24 39.90 41.14 3,896,700 +1.24(+3.11%)
Feb 25, 2004 39.34 40.27 39.30 39.90 6,070,400 +0.05(+0.13%)
Feb 24, 2004 40.38 40.83 39.73 39.85 3,157,000 -0.37(-0.92%)
Feb 23, 2004 40.65 40.91 40.00 40.22 2,493,600 -0.40(-0.98%)
Feb 20, 2004 41.06 41.27 40.44 40.62 3,426,600 -0.29(-0.71%)
Feb 19, 2004 41.80 42.00 40.86 40.91 2,107,400 -0.60(-1.44%)
Feb 18, 2004 41.82 41.87 41.24 41.51 2,067,200 -0.20(-0.48%)
Feb 17, 2004 41.92 42.14 41.66 41.71 1,893,800 +0.34(+0.82%)
Feb 13, 2004 41.80 42.22 41.03 41.37 2,820,500 -0.42(-1.01%)
Feb 12, 2004 42.19 42.46 41.66 41.79 1,668,200 -0.67(-1.58%)
Feb 11, 2004 41.89 42.65 41.68 42.46 1,910,800 +0.49(+1.17%)
Feb 10, 2004 42.02 42.55 41.71 41.97 2,186,500 -0.09(-0.21%)
Feb 09, 2004 42.08 42.57 42.00 42.06 2,582,600 -0.02(-0.05%)
Feb 06, 2004 41.50 42.15 41.50 42.08 2,924,400 +1.27(+3.11%)
Feb 05, 2004 41.81 41.95 40.74 40.81 2,584,400 -0.73(-1.76%)
Feb 04, 2004 40.92 42.01 40.65 41.54 3,115,500 +0.49(+1.19%)
Feb 03, 2004 41.08 41.50 40.82 41.05 1,834,900 +0.05(+0.12%)
Feb 02, 2004 40.49 41.49 40.49 41.00 2,768,400 +0.42(+1.03%)
Jan 30, 2004 39.92 40.89 39.88 40.58 3,853,800 +0.65(+1.63%)
Jan 29, 2004 39.32 40.29 39.22 39.93 2,864,700 +0.75(+1.91%)
Jan 28, 2004 40.35 40.45 39.00 39.18 3,603,800 -1.07(-2.66%)
Jan 27, 2004 40.51 40.84 40.13 40.25 2,591,900 -0.27(-0.67%)
Jan 26, 2004 40.25 40.55 39.90 40.52 2,717,200 +0.54(+1.35%)
Jan 23, 2004 39.95 40.21 39.38 39.98 3,081,100 +0.13(+0.33%)
Jan 22, 2004 40.16 40.46 39.76 39.85 2,913,300 -0.21(-0.52%)
Jan 21, 2004 39.71 40.41 39.48 40.06 3,973,600 +0.44(+1.11%)
Jan 20, 2004 40.01 40.01 38.91 39.62 3,403,700 -0.13(-0.33%)
Jan 16, 2004 39.65 40.17 39.43 39.75 4,118,900 +0.01(+0.03%)
Jan 15, 2004 39.32 39.88 39.02 39.74 5,051,046 +0.46(+1.17%)
Jan 14, 2004 39.70 39.85 39.24 39.28 7,234,638 -0.52(-1.31%)
Jan 13, 2004 40.11 40.31 39.10 39.80 6,840,152 -1.36(-3.30%)
Jan 12, 2004 41.62 41.73 40.78 41.16 2,082,458 -0.46(-1.11%)
Jan 09, 2004 41.75 42.07 41.39 41.62 3,030,531 -0.51(-1.21%)
Jan 08, 2004 42.24 42.70 41.80 42.13 3,374,326 -0.44(-1.03%)
Jan 07, 2004 42.18 42.59 42.08 42.57 2,670,323 +0.16(+0.38%)
Jan 06, 2004 42.55 43.00 41.92 42.41 3,130,600 +0.20(+0.47%)
Jan 05, 2004 42.80 42.90 41.59 42.21 3,936,500 -0.16(-0.38%)
Jan 02, 2004 43.67 44.00 42.36 42.37 3,116,900 -0.98(-2.26%)
Dec 31, 2003 43.21 43.58 43.07 43.35 1,982,600 +0.13(+0.30%)
Dec 30, 2003 43.10 43.43 42.51 43.22 2,292,139 +0.05(+0.12%)
Dec 29, 2003 43.12 43.27 42.65 43.17 2,294,043 +0.51(+1.20%)
Dec 26, 2003 43.08 43.21 42.43 42.66 1,382,390 -0.39(-0.91%)
Dec 24, 2003 43.00 43.30 42.88 43.05 1,045,416 -0.20(-0.46%)
Dec 23, 2003 42.50 43.28 42.39 43.25 3,664,934 +0.57(+1.34%)
Dec 22, 2003 41.95 42.79 41.95 42.68 3,741,708 +0.24(+0.57%)
Dec 19, 2003 42.42 42.61 41.87 42.44 4,188,858 +0.27(+0.64%)
Dec 18, 2003 41.79 42.50 40.58 42.17 9,727,214 +2.21(+5.53%)
Dec 17, 2003 38.92 40.09 38.20 39.96 4,536,088 +0.96(+2.46%)
Dec 16, 2003 38.44 39.13 37.25 39.00 8,955,962 -0.60(-1.52%)
Dec 15, 2003 40.94 41.40 39.43 39.60 2,979,812 -0.73(-1.81%)
Dec 12, 2003 40.93 40.99 40.01 40.33 1,566,445 -0.42(-1.03%)
Dec 11, 2003 40.16 40.99 39.99 40.75 4,378,600 +0.75(+1.88%)
Dec 10, 2003 41.06 41.15 39.76 40.00 3,352,463 -0.52(-1.28%)
Dec 09, 2003 41.69 42.03 40.44 40.52 3,746,375 -1.22(-2.92%)
Dec 08, 2003 41.84 42.10 41.38 41.74 2,483,214 -0.32(-0.76%)
Dec 05, 2003 41.62 42.37 41.38 42.06 3,156,933 -0.04(-0.10%)
Dec 04, 2003 42.27 42.57 41.30 42.10 3,814,777 -0.25(-0.59%)
Dec 03, 2003 42.37 43.45 42.16 42.35 3,914,230 -0.16(-0.38%)
Dec 02, 2003 43.00 43.28 42.43 42.51 3,509,199 -0.70(-1.62%)
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.