Bed Bath & Beyond (NQ: BBBY )

4.098 +0.498 (+13.85%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 35.64 35.66 35.01 35.56 2,667,659 -0.02(-0.05%)
Oct 28, 2004 35.36 35.70 35.06 35.58 2,004,500 +0.34(+0.96%)
Oct 27, 2004 34.62 35.47 34.59 35.24 4,688,332 +0.37(+1.05%)
Oct 26, 2004 33.79 34.88 33.67 34.88 3,207,752 +1.32(+3.92%)
Oct 25, 2004 34.12 34.12 33.25 33.56 2,863,441 -0.48(-1.41%)
Oct 22, 2004 34.40 34.54 33.86 34.04 2,033,862 -0.40(-1.16%)
Oct 21, 2004 33.92 34.61 33.78 34.44 2,858,739 +0.35(+1.02%)
Oct 20, 2004 33.58 34.18 33.31 34.09 1,926,279 +0.32(+0.96%)
Oct 19, 2004 34.15 34.33 33.68 33.77 1,313,586 -0.44(-1.27%)
Oct 18, 2004 33.37 34.21 33.06 34.20 2,048,543 +0.56(+1.66%)
Oct 15, 2004 33.31 33.72 33.07 33.65 2,609,624 +0.38(+1.15%)
Oct 14, 2004 33.86 34.07 33.18 33.26 2,587,718 -0.88(-2.58%)
Oct 13, 2004 34.34 34.65 33.80 34.14 2,058,865 -0.08(-0.23%)
Oct 12, 2004 34.20 34.34 33.79 34.22 1,809,751 +0.05(+0.15%)
Oct 11, 2004 33.97 34.25 33.86 34.17 1,680,262 +0.31(+0.93%)
Oct 08, 2004 33.72 34.21 33.68 33.86 2,084,327 +0.09(+0.26%)
Oct 07, 2004 34.17 34.20 33.60 33.77 1,885,907 -0.33(-0.97%)
Oct 06, 2004 33.35 34.11 33.31 34.10 2,061,618 +0.46(+1.37%)
Oct 05, 2004 33.60 34.06 33.46 33.64 2,044,529 -0.10(-0.31%)
Oct 04, 2004 33.60 34.30 33.49 33.74 3,001,647 +0.17(+0.49%)
Oct 01, 2004 32.61 33.58 32.34 33.58 3,667,788 +1.22(+3.77%)
Sep 30, 2004 32.49 32.74 32.21 32.36 3,682,239 -0.14(-0.43%)
Sep 29, 2004 31.97 32.50 31.82 32.50 3,380,595 +0.48(+1.50%)
Sep 28, 2004 32.35 32.35 31.90 32.02 2,965,863 -0.25(-0.78%)
Sep 27, 2004 32.54 32.62 32.15 32.27 3,322,560 -0.40(-1.23%)
Sep 24, 2004 32.91 32.99 32.64 32.67 3,244,224 -0.10(-0.32%)
Sep 23, 2004 33.23 33.70 32.51 32.77 9,110,231 -1.74(-5.03%)
Sep 22, 2004 34.45 34.67 34.16 34.51 3,952,687 -0.27(-0.78%)
Sep 21, 2004 34.35 34.88 34.30 34.78 3,129,416 +0.62(+1.81%)
Sep 20, 2004 34.39 34.44 34.11 34.16 2,649,767 -0.06(-0.18%)
Sep 17, 2004 34.17 34.32 33.95 34.22 2,626,025 +0.44(+1.29%)
Sep 16, 2004 33.11 33.87 33.00 33.79 2,230,218 +0.72(+2.19%)
Sep 15, 2004 33.23 33.26 32.82 33.06 1,988,787 +0.12(+0.37%)
Sep 14, 2004 33.19 33.31 32.82 32.94 1,614,657 -0.23(-0.68%)
Sep 13, 2004 32.98 33.30 32.65 33.17 3,457,210 +0.35(+1.06%)
Sep 10, 2004 32.71 32.88 32.56 32.82 1,672,118 -0.10(-0.29%)
Sep 09, 2004 33.03 33.04 32.73 32.91 2,287,909 -0.07(-0.21%)
Sep 08, 2004 33.13 33.36 32.89 32.98 2,236,182 -0.04(-0.13%)
Sep 07, 2004 33.35 33.51 32.78 33.03 2,361,886 -0.10(-0.32%)
Sep 03, 2004 33.50 33.52 33.06 33.13 1,538,730 -0.32(-0.96%)
Sep 02, 2004 32.60 33.55 32.31 33.45 2,251,895 +0.88(+2.70%)
Sep 01, 2004 32.47 32.86 32.00 32.57 2,659,516 -0.05(-0.16%)
Aug 31, 2004 32.52 32.72 32.14 32.63 2,579,116 +0.10(+0.29%)
Aug 30, 2004 32.56 32.86 32.36 32.53 2,078,707 -0.14(-0.43%)
Aug 27, 2004 32.62 32.72 32.35 32.67 2,318,532 +0.14(+0.43%)
Aug 26, 2004 32.46 32.64 32.26 32.53 2,953,705 +0.27(+0.84%)
Aug 25, 2004 31.14 32.43 31.03 32.26 4,231,966 +1.23(+3.96%)
Aug 24, 2004 31.02 31.34 30.84 31.03 2,041,891 +0.38(+1.25%)
Aug 23, 2004 31.21 31.30 30.53 30.65 2,491,146 -0.60(-1.93%)
Aug 20, 2004 30.93 31.43 30.62 31.25 2,783,729 +0.34(+1.10%)
Aug 19, 2004 31.14 31.41 30.82 30.91 2,832,818 -0.45(-1.45%)
Aug 18, 2004 31.11 31.56 30.86 31.36 3,374,287 +0.10(+0.33%)
Aug 17, 2004 30.50 31.32 30.49 31.26 5,659,673 +0.82(+2.69%)
Aug 16, 2004 30.37 30.60 30.30 30.44 2,637,724 +0.31(+1.01%)
Aug 13, 2004 29.99 30.39 29.99 30.13 2,392,050 +0.13(+0.44%)
Aug 12, 2004 30.21 30.28 29.73 30.00 3,323,477 -0.33(-1.09%)
Aug 11, 2004 30.67 30.73 30.03 30.33 2,378,975 -0.50(-1.61%)
Aug 10, 2004 30.49 30.91 30.12 30.83 2,813,550 +0.51(+1.67%)
Aug 09, 2004 29.64 30.41 29.57 30.32 3,126,778 +0.78(+2.63%)
Aug 06, 2004 30.36 30.39 29.54 29.55 2,561,453 -0.85(-2.78%)
Aug 05, 2004 30.91 30.98 30.18 30.39 3,004,859 -0.53(-1.72%)
Aug 04, 2004 30.67 31.05 30.49 30.93 1,854,252 +0.40(+1.31%)
Aug 03, 2004 31.01 31.07 30.43 30.52 2,511,217 -0.16(-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.