Bed Bath & Beyond (NQ: BBBY )

3.180 +0.140 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 32.18 32.68 31.63 32.36 4,090,549 +0.77(+2.43%)
Apr 29, 2004 32.26 32.56 31.17 31.59 3,904,745 -0.55(-1.71%)
Apr 28, 2004 33.25 33.29 32.05 32.14 4,088,599 -0.85(-2.56%)
Apr 27, 2004 33.11 33.52 32.79 32.98 2,921,017 +0.16(+0.48%)
Apr 26, 2004 33.31 33.61 32.65 32.83 2,452,723 -0.58(-1.75%)
Apr 23, 2004 32.69 33.50 32.34 33.41 3,993,288 +0.55(+1.67%)
Apr 22, 2004 32.04 33.04 31.96 32.86 3,299,162 +0.62(+1.92%)
Apr 21, 2004 32.62 32.77 31.89 32.24 6,152,970 -0.41(-1.26%)
Apr 20, 2004 33.65 33.96 32.64 32.65 3,947,640 -0.78(-2.35%)
Apr 19, 2004 33.68 33.69 33.19 33.44 2,778,912 -0.16(-0.47%)
Apr 16, 2004 34.33 34.34 33.56 33.59 2,258,318 -0.54(-1.58%)
Apr 15, 2004 33.74 34.27 33.74 34.13 3,398,372 +0.45(+1.35%)
Apr 14, 2004 33.58 33.99 33.25 33.68 2,469,010 +0.27(+0.81%)
Apr 13, 2004 34.08 34.18 33.25 33.41 3,413,971 -0.72(-2.10%)
Apr 12, 2004 33.98 34.30 33.76 34.13 1,779,701 +0.32(+0.95%)
Apr 08, 2004 34.27 34.35 33.71 33.80 2,307,177 -0.30(-0.87%)
Apr 07, 2004 34.61 34.81 34.02 34.10 3,439,892 -0.47(-1.36%)
Apr 06, 2004 34.94 34.94 34.31 34.57 2,637,380 -0.31(-0.87%)
Apr 05, 2004 34.55 35.03 34.17 34.88 4,760,245 +0.34(+0.98%)
Apr 02, 2004 35.63 35.83 34.31 34.54 6,863,497 -0.83(-2.34%)
Apr 01, 2004 36.28 36.28 34.74 35.36 8,727,384 -1.17(-3.20%)
Mar 31, 2004 36.50 36.65 35.95 36.53 5,363,648 +0.51(+1.40%)
Mar 30, 2004 34.83 36.18 34.62 36.03 4,970,478 +0.93(+2.66%)
Mar 29, 2004 34.83 35.61 34.63 35.09 4,288,166 +0.75(+2.18%)
Mar 26, 2004 34.33 34.65 34.27 34.34 2,188,469 -0.05(-0.15%)
Mar 25, 2004 34.06 34.54 34.01 34.40 5,257,786 +0.53(+1.57%)
Mar 24, 2004 34.81 34.85 33.79 33.86 4,199,164 +0.03(+0.10%)
Mar 23, 2004 33.39 34.58 33.35 33.83 5,086,663 +0.75(+2.27%)
Mar 22, 2004 33.31 33.32 32.75 33.08 3,240,095 -0.28(-0.84%)
Mar 19, 2004 33.84 34.01 33.30 33.36 4,755,084 -0.74(-2.17%)
Mar 18, 2004 34.01 34.35 33.72 34.10 3,092,484 +0.06(+0.18%)
Mar 17, 2004 34.30 34.48 33.95 34.04 3,421,999 -0.07(-0.20%)
Mar 16, 2004 34.44 34.87 34.04 34.11 4,250,546 +0.08(+0.23%)
Mar 15, 2004 34.68 34.70 33.83 34.03 3,287,808 -0.69(-1.98%)
Mar 12, 2004 34.44 34.91 34.20 34.72 2,652,061 +0.50(+1.45%)
Mar 11, 2004 34.70 35.01 34.18 34.22 2,926,408 -0.71(-2.05%)
Mar 10, 2004 35.34 35.56 34.92 34.94 2,817,449 -0.42(-1.18%)
Mar 09, 2004 35.52 35.90 35.16 35.36 3,064,729 -0.06(-0.17%)
Mar 08, 2004 36.42 36.62 35.38 35.42 3,208,440 -0.80(-2.21%)
Mar 05, 2004 35.91 37.31 35.88 36.22 3,579,244 -0.21(-0.57%)
Mar 04, 2004 36.06 36.44 35.66 36.43 2,465,913 +0.13(+0.36%)
Mar 03, 2004 35.72 36.48 35.62 36.30 2,880,187 +0.58(+1.61%)
Mar 02, 2004 35.91 36.46 35.72 35.72 4,228,984 -0.03(-0.10%)
Mar 01, 2004 36.22 36.24 35.58 35.76 2,521,425 +0.07(+0.20%)
Feb 27, 2004 35.77 36.25 35.63 35.69 3,720,203 -0.18(-0.51%)
Feb 26, 2004 34.94 35.96 34.79 35.87 4,469,267 +1.08(+3.11%)
Feb 25, 2004 34.30 35.11 34.27 34.79 6,962,363 +0.04(+0.13%)
Feb 24, 2004 35.21 35.60 34.64 34.74 3,620,878 -0.32(-0.92%)
Feb 23, 2004 35.44 35.67 34.88 35.07 2,860,000 -0.35(-0.98%)
Feb 20, 2004 35.80 35.98 35.26 35.42 3,930,092 -0.25(-0.71%)
Feb 19, 2004 36.44 36.62 35.63 35.67 2,417,054 -0.52(-1.44%)
Feb 18, 2004 36.46 36.51 35.96 36.19 2,370,947 -0.17(-0.48%)
Feb 17, 2004 36.55 36.74 36.32 36.37 2,172,068 +0.30(+0.82%)
Feb 13, 2004 36.44 36.81 35.77 36.07 3,234,934 -0.37(-1.01%)
Feb 12, 2004 36.78 37.02 36.32 36.44 1,913,319 -0.58(-1.58%)
Feb 11, 2004 36.52 37.19 36.34 37.02 2,191,566 +0.43(+1.17%)
Feb 10, 2004 36.64 37.10 36.37 36.59 2,507,776 -0.08(-0.21%)
Feb 09, 2004 36.69 37.12 36.62 36.67 2,962,078 -0.02(-0.05%)
Feb 06, 2004 36.18 36.75 36.18 36.69 3,354,101 +1.11(+3.11%)
Feb 05, 2004 36.45 36.58 35.52 35.58 2,964,142 -0.64(-1.76%)
Feb 04, 2004 35.68 36.63 35.44 36.22 3,573,280 +0.43(+1.19%)
Feb 03, 2004 35.82 36.18 35.59 35.79 2,104,513 +0.04(+0.12%)
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.