Bed Bath & Beyond (NQ: BBBY )

3.610 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 30.88 30.96 30.19 30.25 1,345,930 -0.39(-1.28%)
Nov 27, 2002 29.91 31.34 29.87 30.64 5,566,771 +1.27(+4.33%)
Nov 26, 2002 30.52 30.52 29.23 29.37 4,143,078 -1.31(-4.26%)
Nov 25, 2002 30.60 30.93 29.99 30.67 3,719,859 +0.24(+0.77%)
Nov 22, 2002 30.60 30.77 30.19 30.44 2,676,147 -0.29(-0.94%)
Nov 21, 2002 30.73 30.95 29.99 30.73 3,842,810 +0.34(+1.12%)
Nov 20, 2002 29.21 30.41 29.20 30.39 3,151,781 +1.41(+4.88%)
Nov 19, 2002 29.56 29.56 28.60 28.97 5,171,078 -0.80(-2.69%)
Nov 18, 2002 31.35 31.51 29.77 29.77 3,882,150 -1.53(-4.87%)
Nov 15, 2002 30.05 31.36 30.04 31.30 4,857,161 +0.96(+3.16%)
Nov 14, 2002 30.02 30.49 29.91 30.34 2,670,297 +0.85(+2.87%)
Nov 13, 2002 28.60 29.72 27.94 29.50 4,842,480 +0.73(+2.55%)
Nov 12, 2002 28.62 29.82 28.55 28.76 5,207,550 +0.30(+1.04%)
Nov 11, 2002 29.64 29.68 28.34 28.47 3,772,618 -0.99(-3.37%)
Nov 08, 2002 29.33 30.37 29.19 29.46 3,894,078 +0.19(+0.66%)
Nov 07, 2002 30.52 30.59 29.09 29.27 4,666,884 -1.33(-4.36%)
Nov 06, 2002 31.00 31.26 29.83 30.60 3,685,795 -0.20(-0.65%)
Nov 05, 2002 30.13 30.84 29.95 30.80 3,765,507 +0.50(+1.64%)
Nov 04, 2002 32.05 32.09 30.12 30.31 3,480,608 -1.12(-3.58%)
Nov 01, 2002 30.60 31.52 30.26 31.43 3,432,781 +0.51(+1.66%)
Oct 31, 2002 31.24 31.39 30.58 30.92 3,401,584 +0.01(+0.03%)
Oct 30, 2002 30.74 31.47 30.45 30.91 3,480,214 -0.07(-0.23%)
Oct 29, 2002 31.32 31.43 29.97 30.98 6,597,293 -0.44(-1.39%)
Oct 28, 2002 32.32 32.35 31.22 31.41 5,458,156 -1.10(-3.38%)
Oct 25, 2002 31.41 32.56 31.38 32.51 3,377,039 +1.10(+3.50%)
Oct 24, 2002 31.89 32.70 31.29 31.41 7,874,980 -0.46(-1.45%)
Oct 23, 2002 31.08 31.88 30.93 31.88 5,568,691 +0.96(+3.10%)
Oct 22, 2002 30.83 31.64 30.56 30.92 4,553,108 -0.21(-0.67%)
Oct 21, 2002 30.53 31.23 30.00 31.13 2,984,214 +0.44(+1.42%)
Oct 18, 2002 30.25 31.10 30.07 30.69 3,586,585 +0.18(+0.60%)
Oct 17, 2002 30.52 31.03 30.08 30.51 4,036,394 +1.07(+3.64%)
Oct 16, 2002 29.59 30.46 29.09 29.43 3,839,029 -0.36(-1.20%)
Oct 15, 2002 29.65 30.00 29.25 29.79 4,101,903 +1.53(+5.40%)
Oct 14, 2002 27.86 28.73 27.64 28.27 3,186,304 +0.34(+1.22%)
Oct 11, 2002 27.21 28.28 26.80 27.93 5,759,915 +1.63(+6.20%)
Oct 10, 2002 26.77 26.87 25.44 26.30 10,590,926 -0.94(-3.46%)
Oct 09, 2002 27.86 28.32 26.93 27.24 6,541,956 -1.25(-4.38%)
Oct 08, 2002 27.62 28.96 27.30 28.48 6,574,469 +1.53(+5.66%)
Oct 07, 2002 27.37 27.87 26.71 26.96 8,151,163 -0.44(-1.59%)
Oct 04, 2002 27.73 28.09 26.67 27.39 5,997,403 +0.00(+0.00%)
Oct 03, 2002 27.21 28.10 26.78 27.39 4,679,493 +0.13(+0.48%)
Oct 02, 2002 28.00 28.44 27.14 27.26 5,841,478 -1.01(-3.58%)
Oct 01, 2002 28.45 29.06 26.57 28.28 10,391,015 -0.12(-0.43%)
Sep 30, 2002 29.35 29.37 27.93 28.40 7,318,861 -1.25(-4.21%)
Sep 27, 2002 29.85 30.71 29.57 29.64 4,973,460 -0.45(-1.48%)
Sep 26, 2002 29.84 30.52 29.51 30.09 8,187,521 +0.73(+2.47%)
Sep 25, 2002 28.52 29.41 28.02 29.37 5,895,827 +1.18(+4.18%)
Sep 24, 2002 28.72 29.02 27.99 28.19 6,173,271 -0.90(-3.09%)
Sep 23, 2002 29.30 29.38 28.51 29.09 4,882,738 -0.51(-1.71%)
Sep 20, 2002 29.77 30.48 29.21 29.59 4,865,419 +0.08(+0.27%)
Sep 19, 2002 29.45 30.04 29.22 29.51 3,833,979 -0.43(-1.43%)
Sep 18, 2002 29.36 30.12 28.69 29.94 5,055,696 -0.01(-0.03%)
Sep 17, 2002 30.80 31.17 29.95 29.95 4,809,678 -0.38(-1.24%)
Sep 16, 2002 30.17 30.60 30.00 30.32 3,740,045 +0.17(+0.58%)
Sep 13, 2002 29.06 30.30 28.94 30.15 4,056,018 +0.94(+3.22%)
Sep 12, 2002 30.17 30.17 29.21 29.21 4,626,742 -1.21(-3.98%)
Sep 11, 2002 30.09 31.02 30.08 30.42 4,419,719 +0.47(+1.57%)
Sep 10, 2002 29.22 29.99 29.07 29.95 5,795,638 +0.94(+3.25%)
Sep 09, 2002 28.61 29.30 28.10 29.01 5,683,529 +0.30(+1.03%)
Sep 06, 2002 27.17 29.12 27.16 28.71 5,252,281 +1.86(+6.92%)
Sep 05, 2002 27.07 27.53 26.74 26.85 4,111,767 -0.80(-2.90%)
Sep 04, 2002 27.24 27.80 26.73 27.66 2,912,530 +0.46(+1.70%)
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.