Bed Bath & Beyond (NQ: BBBY )

27.38 USD -1.97 (-6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 39.07 39.50 38.79 38.94 2,741,353 -0.13(-0.33%)
Jun 27, 2003 39.90 39.90 38.99 39.07 4,224,200 -0.96(-2.40%)
Jun 26, 2003 39.97 40.67 39.07 40.03 3,544,400 +0.42(+1.06%)
Jun 25, 2003 39.36 40.75 39.03 39.61 6,132,300 +0.11(+0.28%)
Jun 24, 2003 39.75 40.38 39.25 39.50 4,499,000 +0.06(+0.15%)
Jun 23, 2003 39.20 39.50 38.67 39.44 4,803,900 +0.29(+0.74%)
Jun 20, 2003 40.47 40.90 38.50 39.15 12,828,100 -1.42(-3.50%)
Jun 19, 2003 41.24 41.24 39.50 40.57 11,027,500 -1.86(-4.38%)
Jun 18, 2003 42.27 43.00 42.01 42.43 3,009,500 +0.38(+0.90%)
Jun 17, 2003 43.01 43.01 41.85 42.05 3,469,000 -0.94(-2.19%)
Jun 16, 2003 42.84 43.08 42.00 42.99 3,927,700 +0.31(+0.73%)
Jun 13, 2003 43.72 43.87 42.39 42.68 2,525,500 -0.74(-1.70%)
Jun 12, 2003 43.57 43.60 42.65 43.42 1,718,100 -0.13(-0.30%)
Jun 11, 2003 42.59 43.57 42.05 43.55 2,419,100 +0.90(+2.11%)
Jun 10, 2003 42.78 42.94 41.87 42.65 2,301,300 +0.45(+1.07%)
Jun 09, 2003 42.75 42.91 42.00 42.20 2,545,000 -0.69(-1.61%)
Jun 06, 2003 44.17 45.00 42.65 42.89 3,893,800 -0.91(-2.08%)
Jun 05, 2003 42.69 43.89 42.33 43.80 3,373,200 +0.84(+1.96%)
Jun 04, 2003 41.90 43.02 41.65 42.96 2,305,200 +0.96(+2.29%)
Jun 03, 2003 40.96 42.04 40.88 42.00 3,126,600 +0.58(+1.40%)
Jun 02, 2003 42.14 42.75 41.12 41.42 2,995,700 -0.37(-0.89%)
May 30, 2003 40.90 42.28 40.49 41.79 3,134,000 +1.23(+3.03%)
May 29, 2003 41.13 41.75 40.48 40.56 2,328,600 -0.24(-0.59%)
May 28, 2003 40.98 41.56 40.29 40.80 2,084,700 +0.10(+0.25%)
May 27, 2003 39.85 40.80 38.92 40.70 2,545,800 +1.24(+3.14%)
May 23, 2003 40.07 40.07 39.31 39.46 2,466,700 -0.81(-2.01%)
May 22, 2003 39.23 40.52 39.00 40.27 3,391,300 +1.38(+3.55%)
May 21, 2003 38.18 39.10 38.13 38.89 2,507,200 +0.69(+1.81%)
May 20, 2003 38.83 39.11 38.20 38.20 2,750,700 -0.16(-0.42%)
May 19, 2003 39.64 39.70 38.36 38.36 3,484,800 -1.63(-4.08%)
May 16, 2003 40.49 40.68 39.69 39.99 2,157,000 -0.51(-1.26%)
May 15, 2003 40.81 41.09 40.21 40.50 2,652,900 +0.01(+0.02%)
May 14, 2003 41.14 41.29 40.31 40.49 2,354,900 -0.68(-1.65%)
May 13, 2003 41.13 41.72 40.79 41.17 2,521,300 -0.15(-0.36%)
May 12, 2003 40.26 41.70 39.60 41.32 3,340,000 +1.17(+2.91%)
May 09, 2003 39.94 40.41 39.52 40.15 2,022,300 +0.54(+1.36%)
May 08, 2003 39.64 40.53 39.37 39.61 2,337,000 -0.37(-0.93%)
May 07, 2003 40.70 40.77 39.94 39.98 3,247,100 -0.63(-1.55%)
May 06, 2003 39.57 41.03 39.38 40.61 3,775,400 +1.08(+2.73%)
May 05, 2003 40.09 40.29 39.40 39.53 2,824,900 -0.42(-1.05%)
May 02, 2003 38.93 40.02 38.60 39.95 3,065,000 +1.06(+2.73%)
May 01, 2003 39.30 39.38 38.43 38.89 3,062,100 -0.58(-1.47%)
Apr 30, 2003 39.98 40.06 39.25 39.47 4,181,900 -0.55(-1.37%)
Apr 29, 2003 39.50 40.27 39.42 40.02 4,673,200 +0.97(+2.48%)
Apr 28, 2003 38.22 39.40 38.13 39.05 3,825,000 +1.13(+2.98%)
Apr 25, 2003 38.55 38.64 37.80 37.92 2,361,300 -0.80(-2.07%)
Apr 24, 2003 38.58 38.96 38.36 38.72 2,332,400 -0.05(-0.13%)
Apr 23, 2003 39.01 39.42 38.13 38.77 4,061,700 -0.35(-0.89%)
Apr 22, 2003 39.13 39.32 38.40 39.12 4,478,200 -0.20(-0.51%)
Apr 21, 2003 39.65 39.71 38.66 39.32 2,543,500 -0.20(-0.51%)
Apr 17, 2003 38.11 39.73 38.08 39.52 3,965,900 +1.32(+3.46%)
Apr 16, 2003 39.34 39.39 38.05 38.20 3,738,100 -0.93(-2.38%)
Apr 15, 2003 38.60 39.37 38.30 39.13 4,971,500 +0.58(+1.50%)
Apr 14, 2003 37.40 38.70 37.39 38.55 4,131,800 +1.09(+2.91%)
Apr 11, 2003 37.43 37.97 36.63 37.46 3,777,200 +0.33(+0.89%)
Apr 10, 2003 36.27 37.28 36.22 37.13 3,023,300 +0.66(+1.81%)
Apr 09, 2003 37.18 37.32 36.40 36.47 3,188,000 -0.71(-1.91%)
Apr 08, 2003 36.45 37.39 36.37 37.18 4,182,800 +0.73(+2.00%)
Apr 07, 2003 37.00 37.81 36.37 36.45 3,949,300 +0.10(+0.28%)
Apr 04, 2003 36.50 36.70 35.90 36.35 2,907,600 +0.10(+0.28%)
Apr 03, 2003 36.43 36.78 35.75 36.25 6,748,700 +0.77(+2.17%)
Apr 02, 2003 34.80 35.55 34.67 35.48 4,072,500 +1.25(+3.65%)
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.