Bed Bath & Beyond (NQ: BBBY )

3.340 -0.270 (-7.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 32.52 32.72 32.14 32.63 2,579,116 +0.10(+0.29%)
Aug 30, 2004 32.56 32.86 32.36 32.53 2,078,707 -0.14(-0.43%)
Aug 27, 2004 32.62 32.72 32.35 32.67 2,318,532 +0.14(+0.43%)
Aug 26, 2004 32.46 32.64 32.26 32.53 2,953,705 +0.27(+0.84%)
Aug 25, 2004 31.14 32.43 31.03 32.26 4,231,966 +1.23(+3.96%)
Aug 24, 2004 31.02 31.34 30.84 31.03 2,041,891 +0.38(+1.25%)
Aug 23, 2004 31.21 31.30 30.53 30.65 2,491,146 -0.60(-1.93%)
Aug 20, 2004 30.93 31.43 30.62 31.25 2,783,729 +0.34(+1.10%)
Aug 19, 2004 31.14 31.41 30.82 30.91 2,832,818 -0.45(-1.45%)
Aug 18, 2004 31.11 31.56 30.86 31.36 3,374,287 +0.10(+0.33%)
Aug 17, 2004 30.50 31.32 30.49 31.26 5,659,673 +0.82(+2.69%)
Aug 16, 2004 30.37 30.60 30.30 30.44 2,637,724 +0.31(+1.01%)
Aug 13, 2004 29.99 30.39 29.99 30.13 2,392,050 +0.13(+0.44%)
Aug 12, 2004 30.21 30.28 29.73 30.00 3,323,477 -0.33(-1.09%)
Aug 11, 2004 30.67 30.73 30.03 30.33 2,378,975 -0.50(-1.61%)
Aug 10, 2004 30.49 30.91 30.12 30.83 2,813,550 +0.51(+1.67%)
Aug 09, 2004 29.64 30.41 29.57 30.32 3,126,778 +0.78(+2.63%)
Aug 06, 2004 30.36 30.39 29.54 29.55 2,561,453 -0.85(-2.78%)
Aug 05, 2004 30.91 30.98 30.18 30.39 3,004,859 -0.53(-1.72%)
Aug 04, 2004 30.67 31.05 30.49 30.93 1,854,252 +0.40(+1.31%)
Aug 03, 2004 31.01 31.07 30.43 30.52 2,511,217 -0.16(-0.51%)
Aug 02, 2004 30.84 31.00 30.58 30.68 2,891,197 -0.17(-0.57%)
Jul 30, 2004 31.44 31.48 30.69 30.86 2,081,689 -0.58(-1.83%)
Jul 29, 2004 31.09 31.55 30.86 31.43 2,135,939 +0.44(+1.44%)
Jul 28, 2004 31.17 31.41 30.31 30.99 2,933,519 -0.44(-1.41%)
Jul 27, 2004 30.74 31.61 30.73 31.43 2,946,824 +0.78(+2.56%)
Jul 26, 2004 30.55 30.75 30.25 30.65 2,720,189 +0.23(+0.75%)
Jul 23, 2004 30.64 30.95 30.08 30.42 2,155,781 -0.37(-1.22%)
Jul 22, 2004 31.22 31.36 30.12 30.80 3,218,303 -0.30(-0.95%)
Jul 21, 2004 31.12 31.42 30.86 31.09 2,728,447 -0.03(-0.11%)
Jul 20, 2004 31.17 31.24 30.74 31.13 3,427,275 +0.13(+0.42%)
Jul 19, 2004 31.00 31.21 30.73 31.00 4,731,113 +0.35(+1.14%)
Jul 16, 2004 31.11 31.12 30.39 30.65 3,736,833 -0.14(-0.45%)
Jul 15, 2004 31.48 31.61 30.73 30.79 4,582,699 -0.66(-2.11%)
Jul 14, 2004 31.72 32.09 31.33 31.45 3,499,303 -0.58(-1.80%)
Jul 13, 2004 32.25 32.49 32.01 32.02 1,880,746 -0.08(-0.24%)
Jul 12, 2004 32.21 32.35 31.67 32.10 1,944,630 +0.12(+0.38%)
Jul 09, 2004 32.56 32.63 31.86 31.98 2,947,856 -0.43(-1.32%)
Jul 08, 2004 33.23 33.25 32.32 32.41 2,773,751 -0.66(-2.00%)
Jul 07, 2004 32.98 33.35 32.86 33.07 3,110,147 +0.29(+0.88%)
Jul 06, 2004 33.59 33.70 32.78 32.78 2,963,684 -0.65(-1.96%)
Jul 02, 2004 33.00 33.83 32.96 33.44 2,400,882 +0.44(+1.32%)
Jul 01, 2004 33.66 33.91 32.79 33.00 5,189,887 -0.52(-1.56%)
Jun 30, 2004 33.47 33.70 33.08 33.52 2,776,618 +0.08(+0.23%)
Jun 29, 2004 33.99 34.11 33.26 33.45 4,432,909 -0.59(-1.74%)
Jun 28, 2004 33.95 34.38 33.76 34.04 5,118,892 -0.62(-1.79%)
Jun 25, 2004 32.74 34.67 32.71 34.66 6,872,099 +1.94(+5.91%)
Jun 24, 2004 32.17 33.04 32.04 32.72 5,882,637 -0.09(-0.27%)
Jun 23, 2004 32.09 32.86 31.93 32.81 5,120,039 +0.50(+1.54%)
Jun 22, 2004 32.08 32.43 31.80 32.31 4,298,832 +0.32(+1.01%)
Jun 21, 2004 31.78 32.23 31.73 31.99 2,639,330 +0.21(+0.66%)
Jun 18, 2004 32.15 32.35 31.72 31.78 4,741,779 -0.51(-1.57%)
Jun 17, 2004 33.15 33.17 32.29 32.29 2,323,693 -0.88(-2.66%)
Jun 16, 2004 33.04 33.26 32.87 33.17 2,061,389 +0.24(+0.74%)
Jun 15, 2004 33.12 33.56 32.81 32.92 2,620,291 +0.07(+0.21%)
Jun 14, 2004 33.11 33.15 32.42 32.85 2,216,340 -0.31(-0.92%)
Jun 10, 2004 32.96 33.35 32.88 33.16 1,813,077 +0.18(+0.56%)
Jun 09, 2004 32.87 33.31 32.83 32.97 2,406,272 -0.26(-0.79%)
Jun 08, 2004 32.43 33.26 32.26 33.24 3,428,307 +0.60(+1.84%)
Jun 07, 2004 31.91 32.74 31.65 32.63 4,567,445 +1.00(+3.17%)
Jun 04, 2004 32.12 32.33 31.32 31.63 5,988,270 -0.82(-2.53%)
Jun 03, 2004 32.38 32.87 32.20 32.45 1,900,473 -0.16(-0.48%)
Jun 02, 2004 32.70 32.72 32.09 32.61 2,018,722 +0.06(+0.19%)
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.