Bed Bath & Beyond (NQ: BBBY )

3.600 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 32.37 32.70 31.75 32.18 4,283,578 -0.23(-0.70%)
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%)
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.