Bed Bath & Beyond (NQ: BBBY )

3.400 +0.220 (+6.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 28.17 28.17 26.59 27.03 7,950,316 -1.45(-5.08%)
Jul 30, 2002 28.51 29.43 27.29 28.48 6,955,596 -0.73(-2.51%)
Jul 29, 2002 27.73 29.30 27.73 29.21 3,534,055 +1.96(+7.20%)
Jul 26, 2002 26.53 27.40 26.17 27.25 4,484,980 +1.02(+3.89%)
Jul 25, 2002 26.56 27.29 25.69 26.23 7,093,917 -1.14(-4.17%)
Jul 24, 2002 24.85 27.56 24.13 27.37 8,048,397 +2.13(+8.43%)
Jul 23, 2002 25.22 26.29 24.90 25.24 6,113,820 +0.07(+0.28%)
Jul 22, 2002 25.21 26.51 24.89 25.17 6,800,874 -0.33(-1.30%)
Jul 19, 2002 26.23 26.43 25.42 25.50 4,424,881 -1.52(-5.61%)
Jul 17, 2002 27.66 28.21 26.30 27.02 5,593,609 -1.26(-4.44%)
Jul 12, 2002 29.69 29.70 27.92 28.28 4,395,404 -0.83(-2.85%)
Jul 11, 2002 28.67 29.25 28.03 29.10 8,917,087 +0.63(+2.20%)
Jul 10, 2002 30.82 30.86 28.34 28.48 10,053,931 -2.28(-7.43%)
Jul 09, 2002 31.81 32.53 30.75 30.76 5,121,071 -1.05(-3.29%)
Jul 08, 2002 32.87 32.80 31.61 31.81 3,048,098 -1.06(-3.24%)
Jul 05, 2002 31.88 32.87 31.54 32.87 1,783,945 +1.20(+3.80%)
Jul 04, 2002 30.65 31.68 30.11 31.67 3,611,588 +0.00(+0.00%)
Jul 03, 2002 30.65 31.68 30.11 31.67 3,601,265 +0.63(+2.02%)
Jul 02, 2002 32.12 32.29 30.86 31.04 5,190,346 -1.24(-3.84%)
Jul 01, 2002 32.48 32.84 32.24 32.28 5,128,526 -0.63(-1.91%)
Jun 28, 2002 32.98 33.04 32.58 32.91 4,097,774 +0.04(+0.13%)
Jun 27, 2002 32.43 32.91 31.91 32.86 5,948,012 +0.67(+2.09%)
Jun 26, 2002 31.13 32.26 30.95 32.19 5,245,858 +0.41(+1.29%)
Jun 25, 2002 32.11 32.16 31.33 31.78 4,644,175 +0.17(+0.52%)
Jun 21, 2002 31.27 32.30 31.27 31.61 9,284,566 +1.53(+5.10%)
Jun 20, 2002 30.17 30.48 29.91 30.08 3,871,598 +0.10(+0.32%)
Jun 19, 2002 29.69 30.50 29.43 29.98 3,954,866 +0.51(+1.75%)
Jun 18, 2002 29.81 30.05 29.37 29.47 3,525,338 -0.51(-1.72%)
Jun 17, 2002 29.69 30.21 28.86 29.98 5,778,495 +0.17(+0.59%)
Jun 14, 2002 29.94 30.04 28.65 29.81 4,948,801 -1.02(-3.31%)
Jun 12, 2002 29.88 30.95 29.88 30.83 4,900,056 +0.86(+2.88%)
Jun 11, 2002 31.08 31.26 29.94 29.97 3,677,193 -0.87(-2.83%)
Jun 10, 2002 31.26 31.26 30.67 30.84 2,689,107 -0.12(-0.39%)
Jun 07, 2002 30.51 31.20 29.95 30.96 3,169,788 +0.50(+1.63%)
Jun 06, 2002 31.16 31.35 30.30 30.46 2,837,291 -0.82(-2.62%)
Jun 05, 2002 30.34 31.28 30.22 31.28 4,220,267 +1.38(+4.61%)
May 31, 2002 30.13 30.73 29.90 29.91 3,556,191 -0.50(-1.63%)
May 28, 2002 31.29 31.48 29.91 30.40 2,489,655 -0.22(-0.71%)
May 27, 2002 30.86 31.00 30.39 30.62 2,112,313 +0.00(+0.00%)
May 24, 2002 30.86 31.00 30.39 30.62 2,062,306 -0.56(-1.79%)
May 23, 2002 30.30 31.25 29.96 31.18 3,442,300 +1.01(+3.35%)
May 22, 2002 29.86 30.30 29.64 30.17 2,819,399 -0.24(-0.77%)
May 21, 2002 31.11 31.14 29.84 30.40 4,042,951 -0.65(-2.08%)
May 20, 2002 31.34 31.49 30.99 31.05 1,999,683 -0.25(-0.81%)
May 17, 2002 31.48 31.83 30.98 31.30 2,838,897 +0.06(+0.20%)
May 16, 2002 31.37 31.68 30.88 31.24 3,150,175 -0.08(-0.25%)
May 15, 2002 31.41 32.34 30.86 31.32 3,398,602 -0.12(-0.39%)
May 14, 2002 30.70 31.58 30.69 31.44 3,004,170 +1.10(+3.62%)
May 13, 2002 30.22 30.65 29.82 30.34 3,160,727 +0.24(+0.78%)
May 10, 2002 30.82 31.14 29.88 30.11 3,336,897 -0.53(-1.74%)
May 09, 2002 30.65 31.04 30.42 30.64 3,241,472 -0.23(-0.73%)
May 08, 2002 31.25 31.25 30.30 30.86 4,716,317 -0.17(-0.56%)
May 07, 2002 31.60 31.65 30.84 31.04 3,513,640 -0.36(-1.14%)
May 06, 2002 32.02 32.09 31.34 31.40 3,155,451 -0.60(-1.88%)
May 03, 2002 32.01 32.30 31.74 32.00 2,694,727 -0.15(-0.46%)
May 02, 2002 32.13 32.56 31.82 32.15 2,743,128 -0.03(-0.11%)
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.