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, 2002 31.56 32.66 31.43 32.41 3,729,608 +0.63(+1.98%)
Apr 29, 2002 31.88 32.20 31.48 31.78 2,072,514 +0.09(+0.28%)
Apr 26, 2002 32.27 32.87 31.68 31.69 3,712,404 -0.51(-1.57%)
Apr 25, 2002 31.29 32.36 31.26 32.20 4,347,462 +0.68(+2.16%)
Apr 24, 2002 31.64 32.29 31.52 31.52 3,315,334 +0.05(+0.17%)
Apr 23, 2002 30.79 31.99 30.78 31.47 3,484,966 +0.66(+2.15%)
Apr 22, 2002 31.04 31.04 30.52 30.80 2,189,272 -0.25(-0.81%)
Apr 19, 2002 31.34 31.46 30.94 31.06 2,151,308 -0.18(-0.59%)
Apr 18, 2002 30.62 31.30 30.45 31.24 2,971,712 +0.66(+2.17%)
Apr 17, 2002 31.35 31.35 30.27 30.58 2,772,489 -0.37(-1.21%)
Apr 16, 2002 30.32 31.06 30.31 30.95 3,975,052 +0.79(+2.63%)
Apr 15, 2002 30.40 30.52 29.91 30.16 2,643,459 -0.13(-0.43%)
Apr 12, 2002 30.25 30.52 29.89 30.29 3,332,424 +0.10(+0.32%)
Apr 11, 2002 31.08 31.15 30.11 30.19 3,025,159 -0.78(-2.53%)
Apr 10, 2002 30.64 31.43 30.63 30.98 5,322,473 +0.44(+1.46%)
Apr 09, 2002 31.44 31.52 30.50 30.53 5,774,251 -0.88(-2.80%)
Apr 08, 2002 29.59 31.54 29.59 31.41 6,817,734 +1.68(+5.66%)
Apr 05, 2002 29.57 30.21 29.42 29.73 3,680,748 +0.34(+1.16%)
Apr 04, 2002 28.75 29.86 28.75 29.39 6,950,894 +1.85(+6.71%)
Apr 03, 2002 27.68 28.14 27.50 27.54 4,121,975 +0.12(+0.44%)
Apr 02, 2002 28.35 28.49 27.36 27.42 4,389,440 -1.20(-4.20%)
Apr 01, 2002 29.20 29.21 28.30 28.62 4,376,709 -0.80(-2.73%)
Mar 29, 2002 29.42 30.30 29.28 29.43 4,400,566 +0.00(+0.00%)
Mar 28, 2002 29.42 30.30 29.28 29.43 4,398,616 +0.08(+0.27%)
Mar 27, 2002 28.45 29.43 28.10 29.35 4,800,273 +0.88(+3.09%)
Mar 26, 2002 27.52 28.75 27.51 28.47 4,592,563 +0.93(+3.39%)
Mar 25, 2002 27.87 28.14 27.25 27.53 3,686,942 -0.37(-1.34%)
Mar 22, 2002 28.11 28.28 27.67 27.91 2,078,937 -0.26(-0.93%)
Mar 21, 2002 28.07 28.22 27.46 28.17 2,816,073 +0.12(+0.44%)
Mar 20, 2002 28.31 28.62 27.90 28.05 3,270,833 -0.36(-1.26%)
Mar 19, 2002 28.51 28.74 28.07 28.41 2,561,797 +0.03(+0.12%)
Mar 18, 2002 29.09 29.21 28.17 28.37 2,232,282 -0.48(-1.66%)
Mar 15, 2002 28.56 29.16 28.07 28.85 3,306,732 +0.63(+2.22%)
Mar 14, 2002 27.84 28.33 27.80 28.22 1,778,783 +0.26(+0.94%)
Mar 13, 2002 28.07 28.08 27.66 27.96 2,782,582 -0.20(-0.71%)
Mar 12, 2002 27.80 28.21 27.49 28.16 3,193,988 +0.24(+0.87%)
Mar 11, 2002 28.25 28.38 27.79 27.92 4,151,336 -0.59(-2.08%)
Mar 08, 2002 28.08 28.62 28.08 28.51 4,637,637 +0.96(+3.48%)
Mar 07, 2002 28.07 28.55 27.39 27.55 5,993,087 -0.38(-1.37%)
Mar 06, 2002 27.88 28.01 27.12 27.94 6,477,324 +0.05(+0.19%)
Mar 05, 2002 28.34 28.82 27.11 27.88 12,353,309 -1.94(-6.52%)
Mar 04, 2002 29.91 30.03 28.86 29.83 4,182,762 +0.05(+0.18%)
Mar 01, 2002 29.47 29.86 28.99 29.77 2,529,109 +0.65(+2.25%)
Feb 28, 2002 29.78 30.21 28.99 29.12 3,820,789 -0.55(-1.85%)
Feb 27, 2002 29.76 30.25 29.56 29.67 3,694,741 +0.02(+0.06%)
Feb 26, 2002 29.80 30.39 29.19 29.65 3,657,924 +0.17(+0.59%)
Feb 25, 2002 28.79 29.65 28.78 29.48 2,565,811 +0.85(+2.95%)
Feb 22, 2002 29.20 29.21 28.00 28.63 3,619,043 -0.36(-1.23%)
Feb 21, 2002 29.73 30.15 28.99 28.99 2,185,258 -0.69(-2.32%)
Feb 20, 2002 29.36 29.95 29.17 29.68 2,848,072 +0.47(+1.61%)
Feb 19, 2002 30.02 30.42 29.09 29.21 2,748,404 -0.77(-2.56%)
Feb 18, 2002 30.87 30.95 29.86 29.98 2,895,211 +0.00(+0.00%)
Feb 15, 2002 30.87 30.95 29.86 29.98 2,894,753 -0.62(-2.02%)
Feb 14, 2002 30.79 31.85 30.54 30.59 5,192,640 -0.11(-0.37%)
Feb 13, 2002 29.44 30.74 29.35 30.71 2,988,572 +1.20(+4.08%)
Feb 12, 2002 29.73 29.85 29.47 29.50 2,147,868 -0.34(-1.14%)
Feb 11, 2002 29.35 30.06 29.31 29.84 3,969,317 +0.44(+1.51%)
Feb 08, 2002 28.66 29.64 28.65 29.40 3,121,043 +0.58(+2.00%)
Feb 07, 2002 29.03 29.95 28.69 28.82 3,278,862 -0.24(-0.84%)
Feb 06, 2002 29.16 29.30 28.56 29.07 2,982,034 +0.10(+0.33%)
Feb 05, 2002 28.98 29.42 28.65 28.97 4,888,358 +0.03(+0.12%)
Feb 04, 2002 29.56 29.77 28.84 28.94 3,434,386 -0.45(-1.54%)
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.