Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 33.58 34.22 33.24 33.86 4,827,226 +0.27(+0.80%)
Jul 30, 2003 33.72 33.96 33.24 33.59 4,611,028 -0.27(-0.80%)
Jul 29, 2003 34.05 34.33 33.13 33.86 3,946,723 -0.15(-0.44%)
Jul 28, 2003 33.86 34.39 33.83 34.00 2,716,060 -0.09(-0.26%)
Jul 25, 2003 33.18 34.13 33.13 34.09 4,274,632 +0.91(+2.73%)
Jul 24, 2003 33.21 34.20 32.99 33.18 5,045,603 +0.84(+2.59%)
Jul 23, 2003 33.12 33.13 31.72 32.35 5,404,135 -0.53(-1.62%)
Jul 22, 2003 33.71 33.87 32.79 32.88 4,454,128 -0.66(-1.98%)
Jul 21, 2003 33.65 33.95 33.18 33.54 3,253,056 -0.08(-0.23%)
Jul 18, 2003 33.52 34.05 33.09 33.62 6,362,171 +0.84(+2.55%)
Jul 17, 2003 33.22 33.84 32.56 32.78 3,555,962 -0.72(-2.16%)
Jul 16, 2003 34.27 34.36 33.18 33.51 2,650,111 -0.64(-1.86%)
Jul 15, 2003 35.08 35.17 33.99 34.14 3,232,181 -0.58(-1.68%)
Jul 14, 2003 35.05 35.52 34.68 34.73 3,058,994 +0.07(+0.20%)
Jul 11, 2003 34.11 34.88 33.99 34.66 2,657,910 +0.57(+1.66%)
Jul 10, 2003 34.39 34.53 33.62 34.09 3,003,023 -0.54(-1.56%)
Jul 09, 2003 34.79 35.01 34.49 34.63 2,858,165 -0.27(-0.77%)
Jul 08, 2003 34.24 35.01 34.06 34.90 3,472,235 +0.56(+1.62%)
Jul 07, 2003 33.93 34.54 33.70 34.34 3,396,423 +0.70(+2.07%)
Jul 03, 2003 33.65 34.26 33.55 33.65 2,536,106 -0.41(-1.20%)
Jul 02, 2003 33.65 34.27 33.31 34.06 4,720,446 +0.55(+1.64%)
Jul 01, 2003 33.71 33.73 32.75 33.51 5,754,295 -0.44(-1.31%)
Jun 30, 2003 34.06 34.44 33.82 33.95 3,144,157 -0.11(-0.33%)
Jun 27, 2003 34.79 34.79 33.99 34.06 4,844,889 -0.84(-2.40%)
Jun 26, 2003 34.85 35.46 34.06 34.90 4,065,201 +0.37(+1.06%)
Jun 25, 2003 34.32 35.53 34.03 34.54 7,033,358 +0.10(+0.28%)
Jun 24, 2003 34.66 35.21 34.22 34.44 5,160,067 +0.05(+0.15%)
Jun 23, 2003 34.18 34.44 33.72 34.39 5,509,768 +0.25(+0.74%)
Jun 20, 2003 35.28 35.66 33.57 34.13 14,713,016 -1.24(-3.50%)
Jun 19, 2003 35.96 35.96 34.44 35.37 12,647,842 -1.62(-4.38%)
Jun 18, 2003 36.85 37.49 36.63 36.99 3,451,705 +0.33(+0.90%)
Jun 17, 2003 37.50 37.50 36.49 36.66 3,978,722 -0.82(-2.19%)
Jun 16, 2003 37.35 37.56 36.62 37.48 4,504,822 +0.27(+0.73%)
Jun 13, 2003 38.12 38.25 36.96 37.21 2,896,588 -0.65(-1.70%)
Jun 12, 2003 37.99 38.01 37.19 37.86 1,970,551 -0.11(-0.30%)
Jun 11, 2003 37.13 37.99 36.66 37.97 2,774,554 +0.78(+2.11%)
Jun 10, 2003 37.30 37.44 36.51 37.19 2,639,445 +0.39(+1.07%)
Jun 09, 2003 37.27 37.41 36.62 36.79 2,918,953 -0.60(-1.61%)
Jun 06, 2003 38.51 39.23 37.19 37.40 4,465,941 -0.79(-2.08%)
Jun 05, 2003 37.22 38.27 36.91 38.19 3,868,846 +0.73(+1.96%)
Jun 04, 2003 36.53 37.51 36.31 37.46 2,643,918 +0.84(+2.29%)
Jun 03, 2003 35.71 36.65 35.64 36.62 3,586,011 +0.51(+1.40%)
Jun 02, 2003 36.74 37.27 35.85 36.11 3,435,877 -0.32(-0.89%)
May 30, 2003 35.66 36.86 35.30 36.44 3,594,499 +1.07(+3.03%)
May 29, 2003 35.86 36.40 35.29 35.36 2,670,756 -0.21(-0.59%)
May 28, 2003 35.73 36.24 35.13 35.57 2,391,018 +0.09(+0.25%)
May 27, 2003 34.74 35.57 33.93 35.49 2,919,871 +1.08(+3.14%)
May 23, 2003 34.94 34.94 34.27 34.40 2,829,148 -0.71(-2.01%)
May 22, 2003 34.20 35.33 34.00 35.11 3,889,605 +1.20(+3.55%)
May 21, 2003 33.29 34.09 33.25 33.91 2,875,599 +0.60(+1.81%)
May 20, 2003 33.86 34.10 33.31 33.31 3,154,878 -0.14(-0.42%)
May 19, 2003 34.56 34.61 33.45 33.45 3,996,844 -1.42(-4.08%)
May 16, 2003 35.30 35.47 34.61 34.87 2,473,942 -0.44(-1.26%)
May 15, 2003 35.58 35.83 35.06 35.31 3,042,707 +0.01(+0.02%)
May 14, 2003 35.87 36.00 35.15 35.30 2,700,920 -0.59(-1.65%)
May 13, 2003 35.86 36.38 35.56 35.90 2,891,771 -0.13(-0.36%)
May 12, 2003 35.10 36.36 34.53 36.03 3,830,767 +1.02(+2.91%)
May 09, 2003 34.82 35.23 34.46 35.01 2,319,449 +0.47(+1.36%)
May 08, 2003 34.56 35.34 34.33 34.54 2,680,390 -0.32(-0.93%)
May 07, 2003 35.49 35.55 34.82 34.86 3,724,217 -0.55(-1.55%)
May 06, 2003 34.50 35.77 34.33 35.41 4,330,144 +0.94(+2.73%)
May 05, 2003 34.95 35.13 34.35 34.47 3,239,980 -0.37(-1.05%)
May 02, 2003 33.94 34.89 33.65 34.83 3,515,360 +0.92(+2.73%)
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.