Bed Bath & Beyond (NQ: BBBY )

24.14 USD +0.68 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 43.21 43.58 43.07 43.35 1,982,600 +0.13(+0.30%)
Dec 30, 2003 43.10 43.43 42.51 43.22 2,292,139 +0.05(+0.12%)
Dec 29, 2003 43.12 43.27 42.65 43.17 2,294,043 +0.51(+1.20%)
Dec 26, 2003 43.08 43.21 42.43 42.66 1,382,390 -0.39(-0.91%)
Dec 24, 2003 43.00 43.30 42.88 43.05 1,045,416 -0.20(-0.46%)
Dec 23, 2003 42.50 43.28 42.39 43.25 3,664,934 +0.57(+1.34%)
Dec 22, 2003 41.95 42.79 41.95 42.68 3,741,708 +0.24(+0.57%)
Dec 19, 2003 42.42 42.61 41.87 42.44 4,188,858 +0.27(+0.64%)
Dec 18, 2003 41.79 42.50 40.58 42.17 9,727,214 +2.21(+5.53%)
Dec 17, 2003 38.92 40.09 38.20 39.96 4,536,088 +0.96(+2.46%)
Dec 16, 2003 38.44 39.13 37.25 39.00 8,955,962 -0.60(-1.52%)
Dec 15, 2003 40.94 41.40 39.43 39.60 2,979,812 -0.73(-1.81%)
Dec 12, 2003 40.93 40.99 40.01 40.33 1,566,445 -0.42(-1.03%)
Dec 11, 2003 40.16 40.99 39.99 40.75 4,378,600 +0.75(+1.88%)
Dec 10, 2003 41.06 41.15 39.76 40.00 3,352,463 -0.52(-1.28%)
Dec 09, 2003 41.69 42.03 40.44 40.52 3,746,375 -1.22(-2.92%)
Dec 08, 2003 41.84 42.10 41.38 41.74 2,483,214 -0.32(-0.76%)
Dec 05, 2003 41.62 42.37 41.38 42.06 3,156,933 -0.04(-0.10%)
Dec 04, 2003 42.27 42.57 41.30 42.10 3,814,777 -0.25(-0.59%)
Dec 03, 2003 42.37 43.45 42.16 42.35 3,914,230 -0.16(-0.38%)
Dec 02, 2003 43.00 43.28 42.43 42.51 3,509,199 -0.70(-1.62%)
Dec 01, 2003 42.41 43.26 42.25 43.21 3,096,802 +0.97(+2.30%)
Nov 28, 2003 42.05 42.29 41.76 42.24 791,737 +0.22(+0.52%)
Nov 26, 2003 41.15 42.04 41.01 42.02 3,178,987 +0.72(+1.74%)
Nov 25, 2003 41.12 41.45 40.58 41.30 4,235,082 -0.19(-0.46%)
Nov 24, 2003 40.27 41.50 40.14 41.49 2,848,599 +1.51(+3.78%)
Nov 21, 2003 40.08 40.39 39.61 39.98 2,697,458 -0.10(-0.25%)
Nov 20, 2003 39.39 40.79 39.10 40.08 4,712,120 +0.32(+0.80%)
Nov 19, 2003 39.62 40.16 39.41 39.76 3,410,395 -0.39(-0.97%)
Nov 18, 2003 40.79 41.28 40.07 40.15 2,319,194 -0.41(-1.01%)
Nov 17, 2003 41.15 41.42 39.89 40.56 2,924,538 -0.71(-1.72%)
Nov 14, 2003 42.28 42.59 41.08 41.27 3,257,493 -0.91(-2.16%)
Nov 13, 2003 42.75 42.82 41.95 42.18 2,358,257 -0.71(-1.66%)
Nov 12, 2003 42.10 43.03 42.06 42.89 2,019,324 +0.68(+1.61%)
Nov 11, 2003 41.80 42.38 41.27 42.21 1,882,747 +0.58(+1.39%)
Nov 10, 2003 42.03 42.59 41.55 41.63 2,319,993 -0.51(-1.21%)
Nov 07, 2003 42.85 43.31 42.10 42.14 2,313,701 -0.30(-0.71%)
Nov 06, 2003 42.55 42.75 41.87 42.44 2,054,691 -0.18(-0.42%)
Nov 05, 2003 43.10 43.14 42.14 42.62 1,901,027 -0.39(-0.91%)
Nov 04, 2003 43.06 43.36 42.72 43.01 1,848,572 -0.27(-0.62%)
Nov 03, 2003 42.21 43.59 42.17 43.28 1,860,507 +1.06(+2.51%)
Oct 31, 2003 43.32 43.37 42.20 42.22 2,251,720 -0.63(-1.47%)
Oct 30, 2003 42.77 43.79 42.78 42.85 1,922,124 +0.08(+0.19%)
Oct 29, 2003 43.21 43.27 42.45 42.77 3,027,620 -0.14(-0.33%)
Oct 28, 2003 41.48 43.00 41.25 42.91 6,418,451 +1.46(+3.52%)
Oct 27, 2003 41.21 41.99 41.02 41.45 2,140,500 +0.17(+0.40%)
Oct 24, 2003 40.48 41.35 40.35 41.28 2,444,000 +0.58(+1.41%)
Oct 23, 2003 40.37 41.17 40.28 40.71 1,914,000 +0.36(+0.89%)
Oct 22, 2003 40.42 40.60 40.00 40.35 1,972,500 -0.46(-1.12%)
Oct 21, 2003 41.12 41.41 40.53 40.81 1,488,563 -0.31(-0.75%)
Oct 20, 2003 40.72 41.43 40.54 41.12 1,537,624 +0.37(+0.91%)
Oct 17, 2003 41.74 41.95 40.58 40.75 1,883,163 -0.50(-1.21%)
Oct 16, 2003 41.07 41.72 40.92 41.25 2,107,006 +0.18(+0.44%)
Oct 15, 2003 41.78 41.90 40.75 41.07 2,018,062 -0.53(-1.27%)
Oct 14, 2003 40.68 41.60 40.67 41.60 1,925,521 +0.80(+1.96%)
Oct 13, 2003 40.35 41.15 40.23 40.80 1,524,728 +0.54(+1.34%)
Oct 10, 2003 40.07 40.69 40.05 40.26 1,874,881 -0.03(-0.07%)
Oct 09, 2003 40.67 40.91 39.85 40.29 2,434,634 +0.23(+0.57%)
Oct 08, 2003 41.25 41.31 39.81 40.06 2,014,038 -1.03(-2.51%)
Oct 07, 2003 40.63 41.12 40.09 41.09 1,901,427 +0.30(+0.74%)
Oct 06, 2003 40.32 40.94 40.22 40.79 1,422,176 +0.33(+0.82%)
Oct 03, 2003 41.00 41.00 39.98 40.46 2,412,108 +0.69(+1.73%)
Oct 02, 2003 40.00 40.01 39.25 39.77 2,695,364 -0.41(-1.02%)
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.