Bed Bath & Beyond (NQ: BBBY )

24.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 43.07 43.18 42.31 43.13 2,220,600 -0.23(-0.53%)
Aug 28, 2003 42.85 43.38 42.47 43.36 2,264,200 +0.70(+1.64%)
Aug 27, 2003 42.22 42.92 42.11 42.66 2,205,800 +0.37(+0.87%)
Aug 26, 2003 42.23 42.53 41.22 42.29 2,949,800 -0.24(-0.56%)
Aug 25, 2003 42.15 42.79 41.90 42.53 2,077,400 -0.06(-0.14%)
Aug 22, 2003 42.95 43.58 42.37 42.59 3,065,100 +0.04(+0.09%)
Aug 21, 2003 42.30 42.65 41.94 42.55 2,540,800 +0.55(+1.31%)
Aug 20, 2003 41.07 42.24 40.90 42.00 3,307,900 +0.89(+2.16%)
Aug 19, 2003 41.52 41.82 40.90 41.11 2,457,300 -0.29(-0.70%)
Aug 18, 2003 40.67 41.60 40.52 41.40 1,959,400 +0.87(+2.15%)
Aug 15, 2003 40.49 41.10 40.11 40.53 1,006,100 +0.05(+0.12%)
Aug 14, 2003 39.76 40.83 39.70 40.48 2,779,200 +0.79(+1.99%)
Aug 13, 2003 39.97 40.12 39.55 39.69 2,775,500 +0.30(+0.76%)
Aug 12, 2003 39.50 39.50 38.95 39.39 3,399,800 +0.01(+0.03%)
Aug 11, 2003 39.75 39.85 38.94 39.38 2,313,900 -0.47(-1.18%)
Aug 08, 2003 39.73 40.00 39.51 39.85 3,026,900 +0.55(+1.40%)
Aug 07, 2003 38.63 40.00 38.50 39.30 5,436,800 +0.97(+2.53%)
Aug 06, 2003 38.17 38.86 37.60 38.33 3,380,800 +0.47(+1.24%)
Aug 05, 2003 39.02 39.02 37.79 37.86 3,190,300 -0.99(-2.55%)
Aug 04, 2003 38.53 39.02 37.75 38.85 3,770,400 +0.57(+1.49%)
Aug 01, 2003 38.31 38.66 37.50 38.28 3,272,000 -0.55(-1.42%)
Jul 31, 2003 38.51 39.25 38.12 38.83 4,208,800 +0.31(+0.80%)
Jul 30, 2003 38.67 38.95 38.12 38.52 4,020,300 -0.31(-0.80%)
Jul 29, 2003 39.05 39.37 38.00 38.83 3,441,100 -0.17(-0.44%)
Jul 28, 2003 38.84 39.44 38.80 39.00 2,368,100 -0.10(-0.26%)
Jul 25, 2003 38.05 39.15 38.00 39.10 3,727,000 +1.04(+2.73%)
Jul 24, 2003 38.09 39.23 37.84 38.06 4,399,200 +0.96(+2.59%)
Jul 23, 2003 37.99 38.00 36.38 37.10 4,711,800 -0.61(-1.62%)
Jul 22, 2003 38.66 38.85 37.61 37.71 3,883,500 -0.76(-1.98%)
Jul 21, 2003 38.60 38.94 38.05 38.47 2,836,300 -0.09(-0.23%)
Jul 18, 2003 38.45 39.05 37.95 38.56 5,547,100 +0.96(+2.55%)
Jul 17, 2003 38.10 38.81 37.35 37.60 3,100,400 -0.83(-2.16%)
Jul 16, 2003 39.30 39.41 38.05 38.43 2,310,600 -0.73(-1.86%)
Jul 15, 2003 40.23 40.33 38.98 39.16 2,818,100 -0.67(-1.68%)
Jul 14, 2003 40.20 40.74 39.78 39.83 2,667,100 +0.08(+0.20%)
Jul 11, 2003 39.12 40.00 38.99 39.75 2,317,400 +0.65(+1.66%)
Jul 10, 2003 39.44 39.60 38.55 39.10 2,618,300 -0.62(-1.56%)
Jul 09, 2003 39.90 40.15 39.56 39.72 2,492,000 -0.31(-0.77%)
Jul 08, 2003 39.27 40.15 39.07 40.03 3,027,400 +0.64(+1.62%)
Jul 07, 2003 38.91 39.62 38.66 39.39 2,961,300 +0.80(+2.07%)
Jul 03, 2003 38.60 39.29 38.48 38.59 2,211,200 -0.47(-1.20%)
Jul 02, 2003 38.59 39.31 38.20 39.06 4,115,700 +0.63(+1.64%)
Jul 01, 2003 38.66 38.69 37.56 38.43 5,017,100 -0.51(-1.31%)
Jun 30, 2003 39.07 39.50 38.79 38.94 2,741,353 -0.13(-0.33%)
Jun 27, 2003 39.90 39.90 38.99 39.07 4,224,200 -0.96(-2.40%)
Jun 26, 2003 39.97 40.67 39.07 40.03 3,544,400 +0.42(+1.06%)
Jun 25, 2003 39.36 40.75 39.03 39.61 6,132,300 +0.11(+0.28%)
Jun 24, 2003 39.75 40.38 39.25 39.50 4,499,000 +0.06(+0.15%)
Jun 23, 2003 39.20 39.50 38.67 39.44 4,803,900 +0.29(+0.74%)
Jun 20, 2003 40.47 40.90 38.50 39.15 12,828,100 -1.42(-3.50%)
Jun 19, 2003 41.24 41.24 39.50 40.57 11,027,500 -1.86(-4.38%)
Jun 18, 2003 42.27 43.00 42.01 42.43 3,009,500 +0.38(+0.90%)
Jun 17, 2003 43.01 43.01 41.85 42.05 3,469,000 -0.94(-2.19%)
Jun 16, 2003 42.84 43.08 42.00 42.99 3,927,700 +0.31(+0.73%)
Jun 13, 2003 43.72 43.87 42.39 42.68 2,525,500 -0.74(-1.70%)
Jun 12, 2003 43.57 43.60 42.65 43.42 1,718,100 -0.13(-0.30%)
Jun 11, 2003 42.59 43.57 42.05 43.55 2,419,100 +0.90(+2.11%)
Jun 10, 2003 42.78 42.94 41.87 42.65 2,301,300 +0.45(+1.07%)
Jun 09, 2003 42.75 42.91 42.00 42.20 2,545,000 -0.69(-1.61%)
Jun 06, 2003 44.17 45.00 42.65 42.89 3,893,800 -0.91(-2.08%)
Jun 05, 2003 42.69 43.89 42.33 43.80 3,373,200 +0.84(+1.96%)
Jun 04, 2003 41.90 43.02 41.65 42.96 2,305,200 +0.96(+2.29%)
Jun 03, 2003 40.96 42.04 40.88 42.00 3,126,600 +0.58(+1.40%)
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.