Bed Bath & Beyond (NQ: BBBY )

25.12 USD +1.80 (+7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 32.31 32.31 30.50 31.00 6,931,784 -1.66(-5.08%)
Jul 30, 2002 32.70 33.76 31.30 32.66 6,064,500 -0.84(-2.51%)
Jul 29, 2002 31.81 33.60 31.80 33.50 3,081,300 +2.25(+7.20%)
Jul 26, 2002 30.43 31.43 30.01 31.25 3,910,400 +1.17(+3.89%)
Jul 25, 2002 30.46 31.30 29.47 30.08 6,185,100 -1.31(-4.17%)
Jul 24, 2002 28.50 31.61 27.67 31.39 7,017,300 +2.44(+8.43%)
Jul 23, 2002 28.93 30.15 28.56 28.95 5,330,566 +0.08(+0.28%)
Jul 22, 2002 28.91 30.40 28.55 28.87 5,929,600 -0.38(-1.30%)
Jul 19, 2002 30.08 30.31 29.16 29.25 3,858,000 -1.74(-5.61%)
Jul 17, 2002 31.73 32.36 30.17 30.99 4,877,000 -1.44(-4.44%)
Jul 12, 2002 34.05 34.06 32.02 32.43 3,832,300 -0.95(-2.85%)
Jul 11, 2002 32.88 33.55 32.15 33.38 7,774,700 +0.72(+2.20%)
Jul 10, 2002 35.35 35.40 32.50 32.66 8,765,900 -2.62(-7.43%)
Jul 09, 2002 36.48 37.31 35.27 35.28 4,465,000 -1.20(-3.29%)
Jul 08, 2002 37.70 37.62 36.25 36.48 2,657,600 -1.22(-3.24%)
Jul 05, 2002 36.56 37.70 36.17 37.70 1,555,400 +1.38(+3.80%)
Jul 04, 2002 35.15 36.34 34.54 36.32 3,148,900 +0.00(+0.00%)
Jul 03, 2002 35.15 36.34 34.54 36.32 3,139,900 +0.72(+2.02%)
Jul 02, 2002 36.84 37.04 35.40 35.60 4,525,400 -1.42(-3.84%)
Jul 01, 2002 37.25 37.66 36.98 37.02 4,471,500 -0.72(-1.91%)
Jun 28, 2002 37.83 37.90 37.37 37.74 3,572,800 +0.05(+0.13%)
Jun 27, 2002 37.20 37.75 36.60 37.69 5,186,000 +0.77(+2.09%)
Jun 26, 2002 35.71 37.00 35.50 36.92 4,573,800 +0.47(+1.29%)
Jun 25, 2002 36.83 36.89 35.93 36.45 4,049,200 +0.19(+0.52%)
Jun 21, 2002 35.86 37.05 35.86 36.26 8,095,100 +1.76(+5.10%)
Jun 20, 2002 34.60 34.96 34.30 34.50 3,375,600 +0.11(+0.32%)
Jun 19, 2002 34.05 34.98 33.76 34.39 3,448,200 +0.59(+1.75%)
Jun 18, 2002 34.19 34.47 33.68 33.80 3,073,700 -0.59(-1.72%)
Jun 17, 2002 34.05 34.65 33.10 34.39 5,038,200 +0.20(+0.58%)
Jun 14, 2002 34.34 34.45 32.86 34.19 4,314,800 -1.17(-3.31%)
Jun 12, 2002 34.27 35.50 34.27 35.36 4,272,300 +0.99(+2.88%)
Jun 11, 2002 35.65 35.85 34.34 34.37 3,206,100 -1.00(-2.83%)
Jun 10, 2002 35.85 35.85 35.18 35.37 2,344,600 -0.14(-0.39%)
Jun 07, 2002 34.99 35.78 34.35 35.51 2,763,700 +0.57(+1.63%)
Jun 06, 2002 35.74 35.96 34.75 34.94 2,473,800 -0.94(-2.62%)
Jun 05, 2002 34.80 35.88 34.66 35.88 3,679,600 +1.58(+4.61%)
May 31, 2002 34.56 35.25 34.29 34.30 3,100,600 -0.57(-1.63%)
May 28, 2002 35.89 36.10 34.30 34.87 2,170,700 -0.25(-0.71%)
May 27, 2002 35.39 35.55 34.85 35.12 1,841,700 +0.00(+0.00%)
May 24, 2002 35.39 35.55 34.85 35.12 1,798,100 -0.64(-1.79%)
May 23, 2002 34.75 35.84 34.36 35.76 3,001,300 +1.16(+3.35%)
May 22, 2002 34.25 34.75 34.00 34.60 2,458,200 -0.27(-0.77%)
May 21, 2002 35.68 35.72 34.22 34.87 3,525,000 -0.74(-2.08%)
May 20, 2002 35.95 36.11 35.54 35.61 1,743,500 -0.29(-0.81%)
May 17, 2002 36.10 36.51 35.53 35.90 2,475,200 +0.07(+0.20%)
May 16, 2002 35.98 36.33 35.42 35.83 2,746,600 -0.09(-0.25%)
May 15, 2002 36.03 37.09 35.39 35.92 2,963,200 -0.14(-0.39%)
May 14, 2002 35.21 36.22 35.20 36.06 2,619,300 +1.26(+3.62%)
May 13, 2002 34.66 35.15 34.20 34.80 2,755,800 +0.27(+0.78%)
May 10, 2002 35.35 35.71 34.27 34.53 2,909,400 -0.61(-1.74%)
May 09, 2002 35.15 35.60 34.89 35.14 2,826,200 -0.26(-0.73%)
May 08, 2002 35.84 35.84 34.75 35.40 4,112,100 -0.20(-0.56%)
May 07, 2002 36.24 36.30 35.37 35.60 3,063,500 -0.41(-1.14%)
May 06, 2002 36.72 36.81 35.94 36.01 2,751,200 -0.69(-1.88%)
May 03, 2002 36.71 37.05 36.40 36.70 2,349,500 -0.17(-0.46%)
May 02, 2002 36.85 37.35 36.50 36.87 2,391,700 -0.04(-0.11%)
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.