Bed Bath & Beyond (NQ: BBBY )

27.68 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 32.52 33.87 32.50 33.50 3,343,300 +0.49(+1.48%)
Jan 30, 2003 33.99 34.25 32.95 33.01 3,232,487 -0.98(-2.88%)
Jan 29, 2003 33.27 34.09 32.78 33.99 4,818,000 -0.22(-0.64%)
Jan 28, 2003 34.13 34.52 33.60 34.21 3,357,000 +0.51(+1.51%)
Jan 27, 2003 33.61 34.80 33.61 33.70 3,812,900 -0.22(-0.65%)
Jan 24, 2003 34.21 34.44 33.68 33.92 3,248,000 -0.52(-1.51%)
Jan 23, 2003 34.26 34.89 33.53 34.44 2,419,800 +0.59(+1.74%)
Jan 22, 2003 33.78 34.75 33.70 33.85 4,036,300 +0.09(+0.27%)
Jan 21, 2003 35.14 35.90 33.72 33.76 4,736,500 -1.36(-3.87%)
Jan 17, 2003 35.80 35.84 35.08 35.12 2,978,400 -0.60(-1.68%)
Jan 16, 2003 35.28 36.11 35.27 35.72 2,482,100 +0.40(+1.13%)
Jan 15, 2003 36.65 36.65 35.09 35.32 3,802,800 -1.08(-2.97%)
Jan 14, 2003 36.53 36.87 35.95 36.40 2,229,900 -0.28(-0.76%)
Jan 13, 2003 37.14 37.20 36.29 36.68 2,232,000 +0.07(+0.19%)
Jan 10, 2003 36.08 37.10 35.91 36.61 3,152,700 -0.18(-0.49%)
Jan 09, 2003 36.00 36.80 36.00 36.79 3,140,900 +1.19(+3.34%)
Jan 08, 2003 35.95 36.40 35.40 35.60 2,563,600 -0.60(-1.66%)
Jan 07, 2003 35.89 36.50 35.38 36.20 3,104,000 +0.12(+0.33%)
Jan 06, 2003 35.39 36.21 35.33 36.08 2,671,800 +0.80(+2.27%)
Jan 03, 2003 35.72 35.90 35.05 35.28 2,785,700 -0.93(-2.57%)
Jan 02, 2003 34.84 36.23 34.74 36.21 4,834,500 +1.68(+4.87%)
Dec 31, 2002 35.21 35.31 34.45 34.53 2,522,300 -0.77(-2.18%)
Dec 30, 2002 34.75 35.39 34.43 35.30 2,367,500 +0.30(+0.86%)
Dec 27, 2002 34.78 35.13 34.62 35.00 1,939,300 +0.01(+0.03%)
Dec 26, 2002 34.89 35.25 34.61 34.99 1,956,200 +0.18(+0.52%)
Dec 24, 2002 34.99 35.10 34.40 34.81 1,227,700 -0.10(-0.29%)
Dec 23, 2002 34.78 35.26 34.60 34.91 3,548,800 -0.34(-0.96%)
Dec 20, 2002 34.78 35.41 34.25 35.25 7,289,000 +1.52(+4.51%)
Dec 19, 2002 33.25 34.60 33.16 33.73 6,277,500 +1.40(+4.33%)
Dec 18, 2002 32.64 32.70 31.92 32.33 3,561,800 -0.43(-1.31%)
Dec 17, 2002 33.31 33.50 32.45 32.76 3,142,600 -0.49(-1.48%)
Dec 16, 2002 32.07 33.36 32.00 33.25 3,697,600 +1.27(+3.97%)
Dec 13, 2002 33.14 33.14 31.87 31.98 3,298,200 -1.37(-4.11%)
Dec 12, 2002 33.40 33.51 32.75 33.35 3,046,300 +0.20(+0.60%)
Dec 11, 2002 33.05 33.45 32.95 33.15 2,063,700 -0.31(-0.93%)
Dec 10, 2002 33.67 33.90 33.10 33.46 2,360,200 +0.44(+1.33%)
Dec 09, 2002 34.07 34.07 32.83 33.02 2,611,000 -1.21(-3.53%)
Dec 06, 2002 33.14 34.39 32.97 34.23 2,493,800 +1.02(+3.07%)
Dec 05, 2002 35.04 35.11 33.13 33.21 3,617,700 -1.43(-4.13%)
Dec 04, 2002 33.99 35.03 33.57 34.64 3,824,200 +0.62(+1.82%)
Dec 03, 2002 34.65 34.65 33.77 34.02 2,148,800 -0.69(-1.99%)
Dec 02, 2002 35.96 36.07 34.57 34.71 3,558,800 +0.02(+0.06%)
Nov 29, 2002 35.42 35.51 34.63 34.69 1,173,500 -0.45(-1.28%)
Nov 27, 2002 34.30 35.95 34.26 35.14 4,853,600 +1.46(+4.33%)
Nov 26, 2002 35.00 35.01 33.52 33.68 3,612,300 -1.50(-4.26%)
Nov 25, 2002 35.10 35.47 34.40 35.18 3,243,300 +0.27(+0.77%)
Nov 22, 2002 35.10 35.29 34.63 34.91 2,333,300 -0.33(-0.94%)
Nov 21, 2002 35.25 35.50 34.40 35.24 3,350,500 +0.39(+1.12%)
Nov 20, 2002 33.50 34.88 33.49 34.85 2,748,000 +1.62(+4.88%)
Nov 19, 2002 33.90 33.90 32.80 33.23 4,508,600 -0.92(-2.69%)
Nov 18, 2002 35.96 36.14 34.15 34.15 3,384,800 -1.75(-4.87%)
Nov 15, 2002 34.46 35.97 34.45 35.90 4,234,900 +1.10(+3.16%)
Nov 14, 2002 34.43 34.97 34.30 34.80 2,328,200 +0.97(+2.87%)
Nov 13, 2002 32.80 34.09 32.04 33.83 4,222,100 +0.84(+2.55%)
Nov 12, 2002 32.82 34.20 32.74 32.99 4,540,400 +0.34(+1.04%)
Nov 11, 2002 33.99 34.04 32.50 32.65 3,289,300 -1.14(-3.37%)
Nov 08, 2002 33.64 34.83 33.48 33.79 3,395,200 +0.22(+0.66%)
Nov 07, 2002 35.00 35.08 33.36 33.57 4,069,000 -1.53(-4.36%)
Nov 06, 2002 35.56 35.85 34.21 35.10 3,213,600 -0.23(-0.65%)
Nov 05, 2002 34.56 35.37 34.35 35.33 3,283,100 +0.57(+1.64%)
Nov 04, 2002 36.76 36.80 34.55 34.76 3,034,700 -1.29(-3.58%)
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.