Bed Bath & Beyond (NQ: BBBY )

19.64 USD +0.50 (+2.61%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 40.88 40.90 40.15 40.79 2,325,900 -0.02(-0.05%)
Oct 28, 2004 40.55 40.95 40.21 40.81 1,747,700 +0.39(+0.96%)
Oct 27, 2004 39.71 40.68 39.67 40.42 4,087,700 +0.42(+1.05%)
Oct 26, 2004 38.75 40.00 38.62 40.00 2,796,800 +1.51(+3.92%)
Oct 25, 2004 39.13 39.13 38.14 38.49 2,496,600 -0.55(-1.41%)
Oct 22, 2004 39.45 39.62 38.83 39.04 1,773,300 -0.46(-1.16%)
Oct 21, 2004 38.90 39.70 38.74 39.50 2,492,500 +0.40(+1.02%)
Oct 20, 2004 38.51 39.20 38.20 39.10 1,679,500 +0.37(+0.96%)
Oct 19, 2004 39.17 39.37 38.63 38.73 1,145,300 -0.50(-1.27%)
Oct 18, 2004 38.27 39.24 37.92 39.23 1,786,100 +0.64(+1.66%)
Oct 15, 2004 38.20 38.67 37.93 38.59 2,275,300 +0.44(+1.15%)
Oct 14, 2004 38.83 39.08 38.06 38.15 2,256,200 -1.01(-2.58%)
Oct 13, 2004 39.39 39.74 38.77 39.16 1,795,100 -0.09(-0.23%)
Oct 12, 2004 39.23 39.39 38.76 39.25 1,577,900 +0.06(+0.15%)
Oct 11, 2004 38.96 39.28 38.83 39.19 1,465,000 +0.36(+0.93%)
Oct 08, 2004 38.68 39.24 38.63 38.83 1,817,300 +0.10(+0.26%)
Oct 07, 2004 39.19 39.22 38.54 38.73 1,644,300 -0.38(-0.97%)
Oct 06, 2004 38.25 39.12 38.21 39.11 1,797,500 +0.53(+1.37%)
Oct 05, 2004 38.54 39.06 38.38 38.58 1,782,600 -0.12(-0.31%)
Oct 04, 2004 38.54 39.34 38.41 38.70 2,617,100 +0.19(+0.49%)
Oct 01, 2004 37.40 38.51 37.09 38.51 3,197,900 +1.40(+3.77%)
Sep 30, 2004 37.26 37.55 36.94 37.11 3,210,500 -0.16(-0.43%)
Sep 29, 2004 36.67 37.27 36.50 37.27 2,947,500 +0.55(+1.50%)
Sep 28, 2004 37.10 37.10 36.59 36.72 2,585,900 -0.29(-0.78%)
Sep 27, 2004 37.32 37.41 36.87 37.01 2,896,900 -0.46(-1.23%)
Sep 24, 2004 37.75 37.84 37.44 37.47 2,828,600 -0.12(-0.32%)
Sep 23, 2004 38.11 38.65 37.29 37.59 7,943,100 -1.99(-5.03%)
Sep 22, 2004 39.51 39.76 39.18 39.58 3,446,300 -0.31(-0.78%)
Sep 21, 2004 39.40 40.00 39.34 39.89 2,728,500 +0.71(+1.81%)
Sep 20, 2004 39.44 39.50 39.12 39.18 2,310,300 -0.07(-0.18%)
Sep 17, 2004 39.19 39.36 38.94 39.25 2,289,600 +0.50(+1.29%)
Sep 16, 2004 37.97 38.85 37.85 38.75 1,944,500 +0.83(+2.19%)
Sep 15, 2004 38.11 38.15 37.64 37.92 1,734,000 +0.14(+0.37%)
Sep 14, 2004 38.07 38.20 37.64 37.78 1,407,800 -0.26(-0.68%)
Sep 13, 2004 37.83 38.19 37.45 38.04 3,014,300 +0.40(+1.06%)
Sep 10, 2004 37.52 37.71 37.34 37.64 1,457,900 -0.11(-0.29%)
Sep 09, 2004 37.88 37.90 37.54 37.75 1,994,800 -0.08(-0.21%)
Sep 08, 2004 38.00 38.26 37.72 37.83 1,949,700 -0.05(-0.13%)
Sep 07, 2004 38.25 38.43 37.60 37.88 2,059,300 -0.12(-0.32%)
Sep 03, 2004 38.42 38.44 37.92 38.00 1,341,600 -0.37(-0.96%)
Sep 02, 2004 37.39 38.48 37.06 38.37 1,963,400 +1.01(+2.70%)
Sep 01, 2004 37.24 37.69 36.70 37.36 2,318,800 -0.06(-0.16%)
Aug 31, 2004 37.30 37.53 36.86 37.42 2,248,700 +0.11(+0.29%)
Aug 30, 2004 37.34 37.69 37.12 37.31 1,812,400 -0.16(-0.43%)
Aug 27, 2004 37.41 37.53 37.10 37.47 2,021,500 +0.16(+0.43%)
Aug 26, 2004 37.23 37.44 37.00 37.31 2,575,300 +0.31(+0.84%)
Aug 25, 2004 35.72 37.20 35.59 37.00 3,689,800 +1.41(+3.96%)
Aug 24, 2004 35.58 35.95 35.37 35.59 1,780,300 +0.44(+1.25%)
Aug 23, 2004 35.80 35.90 35.02 35.15 2,172,000 -0.69(-1.93%)
Aug 20, 2004 35.47 36.05 35.12 35.84 2,427,100 +0.39(+1.10%)
Aug 19, 2004 35.72 36.03 35.35 35.45 2,469,900 -0.52(-1.45%)
Aug 18, 2004 35.68 36.20 35.40 35.97 2,942,000 +0.12(+0.33%)
Aug 17, 2004 34.98 35.92 34.97 35.85 4,934,600 +0.94(+2.69%)
Aug 16, 2004 34.83 35.10 34.75 34.91 2,299,800 +0.35(+1.01%)
Aug 13, 2004 34.40 34.86 34.40 34.56 2,085,600 +0.15(+0.44%)
Aug 12, 2004 34.65 34.73 34.10 34.41 2,897,700 -0.38(-1.09%)
Aug 11, 2004 35.18 35.24 34.44 34.79 2,074,200 -0.57(-1.61%)
Aug 10, 2004 34.97 35.45 34.55 35.36 2,453,100 +0.58(+1.67%)
Aug 09, 2004 34.00 34.88 33.92 34.78 2,726,200 +0.89(+2.63%)
Aug 06, 2004 34.82 34.85 33.88 33.89 2,233,300 -0.97(-2.78%)
Aug 05, 2004 35.45 35.53 34.62 34.86 2,619,900 -0.61(-1.72%)
Aug 04, 2004 35.18 35.61 34.97 35.47 1,616,700 +0.46(+1.31%)
Aug 03, 2004 35.57 35.63 34.90 35.01 2,189,500 -0.18(-0.51%)
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.