Bed Bath & Beyond (NQ: BBBY )

18.00 USD +0.89 (+5.20%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 31.29 32.74 31.03 32.06 2,826,700 +0.78(+2.49%)
Aug 29, 2002 31.09 31.63 30.55 31.28 3,723,050 -0.25(-0.79%)
Aug 28, 2002 32.20 32.45 31.49 31.53 3,593,300 -1.12(-3.43%)
Aug 27, 2002 34.14 34.20 32.51 32.65 4,082,100 -1.80(-5.22%)
Aug 26, 2002 33.90 34.60 33.30 34.45 2,546,400 +0.81(+2.41%)
Aug 23, 2002 33.70 34.42 33.41 33.64 3,199,900 -0.31(-0.91%)
Aug 22, 2002 33.60 34.25 33.20 33.95 3,349,800 -0.37(-1.08%)
Aug 21, 2002 34.30 34.60 32.60 34.32 3,983,633 +0.20(+0.59%)
Aug 20, 2002 34.30 34.35 33.51 34.12 3,694,300 +1.48(+4.53%)
Aug 16, 2002 32.95 33.05 31.87 32.64 4,045,457 -0.52(-1.57%)
Aug 15, 2002 32.60 33.18 31.89 33.16 5,202,260 +0.58(+1.78%)
Aug 14, 2002 30.05 32.61 30.04 32.58 4,635,300 +2.37(+7.85%)
Aug 13, 2002 29.01 31.33 29.00 30.21 7,027,701 +0.95(+3.25%)
Aug 12, 2002 28.93 29.35 27.85 29.26 3,058,000 +0.22(+0.76%)
Aug 07, 2002 29.20 29.63 28.18 29.04 3,636,600 +0.83(+2.94%)
Aug 06, 2002 27.89 29.19 27.85 28.21 4,391,009 +1.26(+4.68%)
Aug 05, 2002 27.96 28.75 26.89 26.95 3,968,167 -0.96(-3.44%)
Aug 02, 2002 29.48 29.79 27.34 27.91 5,890,700 -1.35(-4.61%)
Aug 01, 2002 31.14 31.55 29.00 29.26 5,074,000 -1.74(-5.61%)
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%)
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.