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 (%)
Feb 28, 2002 29.78 30.21 28.99 29.12 3,820,789 -0.55(-1.85%)
Feb 27, 2002 29.76 30.25 29.56 29.67 3,694,741 +0.02(+0.06%)
Feb 26, 2002 29.80 30.39 29.19 29.65 3,657,924 +0.17(+0.59%)
Feb 25, 2002 28.79 29.65 28.78 29.48 2,565,811 +0.85(+2.95%)
Feb 22, 2002 29.20 29.21 28.00 28.63 3,619,043 -0.36(-1.23%)
Feb 21, 2002 29.73 30.15 28.99 28.99 2,185,258 -0.69(-2.32%)
Feb 20, 2002 29.36 29.95 29.17 29.68 2,848,072 +0.47(+1.61%)
Feb 19, 2002 30.02 30.42 29.09 29.21 2,748,404 -0.77(-2.56%)
Feb 18, 2002 30.87 30.95 29.86 29.98 2,895,211 +0.00(+0.00%)
Feb 15, 2002 30.87 30.95 29.86 29.98 2,894,753 -0.62(-2.02%)
Feb 14, 2002 30.79 31.85 30.54 30.59 5,192,640 -0.11(-0.37%)
Feb 13, 2002 29.44 30.74 29.35 30.71 2,988,572 +1.20(+4.08%)
Feb 12, 2002 29.73 29.85 29.47 29.50 2,147,868 -0.34(-1.14%)
Feb 11, 2002 29.35 30.06 29.31 29.84 3,969,317 +0.44(+1.51%)
Feb 08, 2002 28.66 29.64 28.65 29.40 3,121,043 +0.58(+2.00%)
Feb 07, 2002 29.03 29.95 28.69 28.82 3,278,862 -0.24(-0.84%)
Feb 06, 2002 29.16 29.30 28.56 29.07 2,982,034 +0.10(+0.33%)
Feb 05, 2002 28.98 29.42 28.65 28.97 4,888,358 +0.03(+0.12%)
Feb 04, 2002 29.56 29.77 28.84 28.94 3,434,386 -0.45(-1.54%)
Feb 01, 2002 29.87 30.05 29.09 29.39 4,086,305 -0.76(-2.52%)
Jan 31, 2002 29.24 30.27 29.18 30.15 4,171,637 +0.78(+2.67%)
Jan 30, 2002 28.61 29.64 28.23 29.37 2,819,743 +0.92(+3.22%)
Jan 29, 2002 29.18 29.49 28.07 28.45 2,722,483 -0.62(-2.13%)
Jan 28, 2002 28.69 29.09 28.38 29.07 2,306,374 +0.82(+2.90%)
Jan 25, 2002 27.94 28.69 27.75 28.25 2,576,478 +0.28(+1.00%)
Jan 24, 2002 28.12 28.42 27.60 27.97 7,426,299 -0.15(-0.53%)
Jan 23, 2002 27.07 28.22 27.05 28.12 3,588,305 +1.18(+4.37%)
Jan 22, 2002 27.89 28.12 26.67 26.94 3,273,127 -0.80(-2.89%)
Jan 21, 2002 27.99 28.48 27.60 27.74 2,686,010 +0.00(+0.00%)
Jan 18, 2002 27.99 28.48 27.60 27.74 2,653,093 -0.55(-1.94%)
Jan 17, 2002 27.79 28.32 27.73 28.29 4,840,186 +0.71(+2.56%)
Jan 16, 2002 28.19 28.28 27.59 27.59 4,309,499 -0.86(-3.03%)
Jan 15, 2002 28.45 28.60 28.08 28.45 5,018,306 -0.02(-0.06%)
Jan 14, 2002 28.88 28.94 28.34 28.47 2,321,858 -0.43(-1.48%)
Jan 11, 2002 29.27 29.57 28.38 28.89 2,034,206 -0.31(-1.04%)
Jan 10, 2002 29.25 29.30 28.77 29.20 3,321,298 -0.36(-1.21%)
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.