Bed Bath & Beyond (NQ: BBBY )

17.86 USD -0.29 (-1.60%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 40.51 40.82 39.68 39.93 4,277,400 -0.95(-2.33%)
Nov 29, 2004 41.46 41.75 40.74 40.88 2,600,400 -0.43(-1.04%)
Nov 26, 2004 41.56 41.76 41.31 41.31 831,500 -0.15(-0.36%)
Nov 24, 2004 41.57 41.63 41.11 41.46 2,510,100 +0.36(+0.88%)
Nov 23, 2004 40.90 41.39 40.75 41.10 4,692,500 -0.86(-2.05%)
Nov 22, 2004 42.69 43.00 41.55 41.96 3,375,400 -0.43(-1.01%)
Nov 19, 2004 43.39 43.47 42.12 42.39 2,843,800 -0.76(-1.76%)
Nov 18, 2004 43.02 43.35 42.39 43.15 2,988,000 +0.03(+0.07%)
Nov 17, 2004 43.31 43.54 42.86 43.12 1,852,900 +0.24(+0.56%)
Nov 16, 2004 43.47 43.56 42.63 42.88 1,899,500 -0.74(-1.70%)
Nov 15, 2004 43.43 43.69 43.10 43.62 2,120,300 +0.13(+0.30%)
Nov 12, 2004 44.02 44.04 42.92 43.49 2,623,800 -0.60(-1.36%)
Nov 11, 2004 43.42 44.43 43.08 44.09 2,778,600 +0.79(+1.82%)
Nov 10, 2004 42.73 43.54 42.16 43.30 3,293,600 +0.78(+1.83%)
Nov 09, 2004 42.39 42.65 42.28 42.52 2,420,000 +0.08(+0.19%)
Nov 08, 2004 42.00 42.58 41.68 42.44 3,344,100 +1.04(+2.51%)
Nov 05, 2004 41.76 42.00 41.05 41.40 2,342,400 -0.15(-0.36%)
Nov 04, 2004 41.06 41.60 40.74 41.55 2,597,100 +0.70(+1.71%)
Nov 03, 2004 41.44 41.65 40.45 40.85 2,303,200 -0.54(-1.30%)
Nov 02, 2004 41.65 41.75 41.06 41.39 3,483,500 -0.03(-0.07%)
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.