Bed Bath & Beyond (NQ: BBBY )

3.315 +0.275 (+9.05%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 30.84 31.00 30.58 30.68 2,891,197 -0.17(-0.57%)
Jul 30, 2004 31.44 31.48 30.69 30.86 2,081,689 -0.58(-1.83%)
Jul 29, 2004 31.09 31.55 30.86 31.43 2,135,939 +0.44(+1.44%)
Jul 28, 2004 31.17 31.41 30.31 30.99 2,933,519 -0.44(-1.41%)
Jul 27, 2004 30.74 31.61 30.73 31.43 2,946,824 +0.78(+2.56%)
Jul 26, 2004 30.55 30.75 30.25 30.65 2,720,189 +0.23(+0.75%)
Jul 23, 2004 30.64 30.95 30.08 30.42 2,155,781 -0.37(-1.22%)
Jul 22, 2004 31.22 31.36 30.12 30.80 3,218,303 -0.30(-0.95%)
Jul 21, 2004 31.12 31.42 30.86 31.09 2,728,447 -0.03(-0.11%)
Jul 20, 2004 31.17 31.24 30.74 31.13 3,427,275 +0.13(+0.42%)
Jul 19, 2004 31.00 31.21 30.73 31.00 4,731,113 +0.35(+1.14%)
Jul 16, 2004 31.11 31.12 30.39 30.65 3,736,833 -0.14(-0.45%)
Jul 15, 2004 31.48 31.61 30.73 30.79 4,582,699 -0.66(-2.11%)
Jul 14, 2004 31.72 32.09 31.33 31.45 3,499,303 -0.58(-1.80%)
Jul 13, 2004 32.25 32.49 32.01 32.02 1,880,746 -0.08(-0.24%)
Jul 12, 2004 32.21 32.35 31.67 32.10 1,944,630 +0.12(+0.38%)
Jul 09, 2004 32.56 32.63 31.86 31.98 2,947,856 -0.43(-1.32%)
Jul 08, 2004 33.23 33.25 32.32 32.41 2,773,751 -0.66(-2.00%)
Jul 07, 2004 32.98 33.35 32.86 33.07 3,110,147 +0.29(+0.88%)
Jul 06, 2004 33.59 33.70 32.78 32.78 2,963,684 -0.65(-1.96%)
Jul 02, 2004 33.00 33.83 32.96 33.44 2,400,882 +0.44(+1.32%)
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.