Bed Bath & Beyond (NQ: BBBY )

3.240 -0.090 (-2.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 37.77 37.81 36.79 36.81 2,582,579 -0.55(-1.47%)
Oct 30, 2003 37.29 38.18 37.30 37.36 2,204,554 +0.07(+0.19%)
Oct 29, 2003 37.67 37.73 37.01 37.29 3,472,487 -0.12(-0.33%)
Oct 28, 2003 36.17 37.49 35.97 37.41 7,361,555 +1.27(+3.52%)
Oct 27, 2003 35.93 36.61 35.76 36.14 2,455,017 +0.14(+0.40%)
Oct 24, 2003 35.29 36.05 35.18 36.00 2,803,112 +0.50(+1.41%)
Oct 23, 2003 35.20 35.90 35.12 35.49 2,195,236 +0.31(+0.89%)
Oct 22, 2003 35.24 35.40 34.88 35.18 2,262,332 -0.40(-1.12%)
Oct 21, 2003 35.85 36.10 35.34 35.58 1,707,287 -0.27(-0.75%)
Oct 20, 2003 35.50 36.12 35.35 35.85 1,763,557 +0.32(+0.91%)
Oct 17, 2003 36.39 36.58 35.38 35.53 2,159,868 -0.44(-1.21%)
Oct 16, 2003 35.81 36.38 35.68 35.97 2,416,602 +0.16(+0.44%)
Oct 15, 2003 36.43 36.53 35.53 35.81 2,314,589 -0.46(-1.27%)
Oct 14, 2003 35.47 36.27 35.46 36.27 2,208,450 +0.70(+1.96%)
Oct 13, 2003 35.18 35.88 35.08 35.57 1,748,766 +0.47(+1.34%)
Oct 10, 2003 34.94 35.48 34.92 35.10 2,150,369 -0.03(-0.07%)
Oct 09, 2003 35.46 35.67 34.74 35.13 2,792,370 +0.20(+0.57%)
Oct 08, 2003 35.97 36.02 34.71 34.93 2,309,973 -0.90(-2.51%)
Oct 07, 2003 35.42 35.85 34.95 35.83 2,180,816 +0.26(+0.74%)
Oct 06, 2003 35.15 35.70 35.07 35.56 1,631,145 +0.29(+0.82%)
Oct 03, 2003 35.75 35.75 34.86 35.28 2,766,534 +0.60(+1.73%)
Oct 02, 2003 34.88 34.88 34.22 34.67 3,091,411 -0.36(-1.02%)
Oct 01, 2003 33.60 35.16 33.40 35.03 3,544,668 +1.67(+4.99%)
Sep 30, 2003 33.60 33.88 32.93 33.37 4,379,287 -0.46(-1.37%)
Sep 29, 2003 34.35 34.35 33.56 33.83 3,750,834 -0.01(-0.03%)
Sep 26, 2003 34.63 34.97 33.83 33.84 5,398,617 -0.79(-2.29%)
Sep 25, 2003 35.40 36.18 34.53 34.63 8,203,463 +0.09(+0.25%)
Sep 24, 2003 35.04 35.22 34.31 34.54 3,959,582 -0.50(-1.42%)
Sep 23, 2003 35.48 35.50 34.67 35.04 3,237,829 -0.21(-0.59%)
Sep 22, 2003 35.75 36.17 34.88 35.25 2,777,257 -0.87(-2.41%)
Sep 19, 2003 36.06 36.64 35.27 36.12 2,138,177 +0.09(+0.24%)
Sep 18, 2003 35.09 36.36 35.09 36.04 2,003,276 +0.20(+0.56%)
Sep 17, 2003 36.18 36.36 35.41 35.83 1,904,610 -0.24(-0.68%)
Sep 16, 2003 35.72 36.24 35.48 36.08 2,619,434 +0.33(+0.93%)
Sep 15, 2003 35.53 35.97 35.37 35.75 2,743,930 +0.33(+0.94%)
Sep 12, 2003 35.33 35.63 34.61 35.42 2,441,025 -0.05(-0.15%)
Sep 11, 2003 35.14 35.80 35.14 35.47 3,382,774 +0.49(+1.40%)
Sep 10, 2003 35.11 35.74 34.97 34.98 2,537,941 -0.34(-0.96%)
Sep 09, 2003 35.70 35.75 35.16 35.32 2,560,650 -0.73(-2.03%)
Sep 08, 2003 35.86 36.26 35.55 36.05 3,094,320 +0.41(+1.15%)
Sep 05, 2003 36.33 36.36 35.56 35.64 3,879,742 -0.95(-2.60%)
Sep 04, 2003 36.85 37.10 36.38 36.59 3,862,308 -0.68(-1.82%)
Sep 03, 2003 37.74 38.12 37.16 37.27 4,620,319 -0.29(-0.77%)
Sep 02, 2003 37.44 37.87 36.91 37.56 3,085,488 -0.04(-0.12%)
Aug 29, 2003 37.55 37.65 36.89 37.60 2,546,887 -0.20(-0.53%)
Aug 28, 2003 37.36 37.82 37.03 37.81 2,596,893 +0.61(+1.64%)
Aug 27, 2003 36.81 37.42 36.72 37.19 2,529,912 +0.32(+0.87%)
Aug 26, 2003 36.82 37.08 35.94 36.87 3,383,233 -0.21(-0.56%)
Aug 25, 2003 36.75 37.31 36.53 37.08 2,382,645 -0.05(-0.14%)
Aug 22, 2003 37.45 38.00 36.94 37.13 3,515,475 +0.03(+0.09%)
Aug 21, 2003 36.88 37.19 36.57 37.10 2,914,136 +0.48(+1.31%)
Aug 20, 2003 35.81 36.83 35.66 36.62 3,793,951 +0.78(+2.16%)
Aug 19, 2003 36.20 36.46 35.66 35.84 2,818,367 -0.25(-0.70%)
Aug 18, 2003 35.46 36.27 35.33 36.10 2,247,307 +0.76(+2.15%)
Aug 15, 2003 35.30 35.83 34.97 35.34 1,153,932 +0.04(+0.12%)
Aug 14, 2003 34.67 35.60 34.61 35.29 3,187,566 +0.69(+1.99%)
Aug 13, 2003 34.85 34.98 34.48 34.61 3,183,322 +0.26(+0.76%)
Aug 12, 2003 34.44 34.44 33.96 34.34 3,899,354 +0.01(+0.03%)
Aug 11, 2003 34.66 34.74 33.95 34.33 2,653,896 -0.41(-1.18%)
Aug 08, 2003 34.64 34.88 34.45 34.74 3,471,662 +0.48(+1.40%)
Aug 07, 2003 33.68 34.87 33.57 34.27 6,235,664 +0.85(+2.53%)
Aug 06, 2003 33.28 33.88 32.78 33.42 3,877,562 +0.41(+1.24%)
Aug 05, 2003 34.02 34.02 32.95 33.01 3,659,071 -0.86(-2.55%)
Aug 04, 2003 33.59 34.02 32.91 33.87 4,324,409 +0.50(+1.49%)
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.