Bed Bath & Beyond (NQ: BBBY )

28.33 USD -0.21 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 37.26 37.55 36.94 37.11 3,210,500 -0.16(-0.43%)
Sep 29, 2004 36.67 37.27 36.50 37.27 2,947,500 +0.55(+1.50%)
Sep 28, 2004 37.10 37.10 36.59 36.72 2,585,900 -0.29(-0.78%)
Sep 27, 2004 37.32 37.41 36.87 37.01 2,896,900 -0.46(-1.23%)
Sep 24, 2004 37.75 37.84 37.44 37.47 2,828,600 -0.12(-0.32%)
Sep 23, 2004 38.11 38.65 37.29 37.59 7,943,100 -1.99(-5.03%)
Sep 22, 2004 39.51 39.76 39.18 39.58 3,446,300 -0.31(-0.78%)
Sep 21, 2004 39.40 40.00 39.34 39.89 2,728,500 +0.71(+1.81%)
Sep 20, 2004 39.44 39.50 39.12 39.18 2,310,300 -0.07(-0.18%)
Sep 17, 2004 39.19 39.36 38.94 39.25 2,289,600 +0.50(+1.29%)
Sep 16, 2004 37.97 38.85 37.85 38.75 1,944,500 +0.83(+2.19%)
Sep 15, 2004 38.11 38.15 37.64 37.92 1,734,000 +0.14(+0.37%)
Sep 14, 2004 38.07 38.20 37.64 37.78 1,407,800 -0.26(-0.68%)
Sep 13, 2004 37.83 38.19 37.45 38.04 3,014,300 +0.40(+1.06%)
Sep 10, 2004 37.52 37.71 37.34 37.64 1,457,900 -0.11(-0.29%)
Sep 09, 2004 37.88 37.90 37.54 37.75 1,994,800 -0.08(-0.21%)
Sep 08, 2004 38.00 38.26 37.72 37.83 1,949,700 -0.05(-0.13%)
Sep 07, 2004 38.25 38.43 37.60 37.88 2,059,300 -0.12(-0.32%)
Sep 03, 2004 38.42 38.44 37.92 38.00 1,341,600 -0.37(-0.96%)
Sep 02, 2004 37.39 38.48 37.06 38.37 1,963,400 +1.01(+2.70%)
Sep 01, 2004 37.24 37.69 36.70 37.36 2,318,800 -0.06(-0.16%)
Aug 31, 2004 37.30 37.53 36.86 37.42 2,248,700 +0.11(+0.29%)
Aug 30, 2004 37.34 37.69 37.12 37.31 1,812,400 -0.16(-0.43%)
Aug 27, 2004 37.41 37.53 37.10 37.47 2,021,500 +0.16(+0.43%)
Aug 26, 2004 37.23 37.44 37.00 37.31 2,575,300 +0.31(+0.84%)
Aug 25, 2004 35.72 37.20 35.59 37.00 3,689,800 +1.41(+3.96%)
Aug 24, 2004 35.58 35.95 35.37 35.59 1,780,300 +0.44(+1.25%)
Aug 23, 2004 35.80 35.90 35.02 35.15 2,172,000 -0.69(-1.93%)
Aug 20, 2004 35.47 36.05 35.12 35.84 2,427,100 +0.39(+1.10%)
Aug 19, 2004 35.72 36.03 35.35 35.45 2,469,900 -0.52(-1.45%)
Aug 18, 2004 35.68 36.20 35.40 35.97 2,942,000 +0.12(+0.33%)
Aug 17, 2004 34.98 35.92 34.97 35.85 4,934,600 +0.94(+2.69%)
Aug 16, 2004 34.83 35.10 34.75 34.91 2,299,800 +0.35(+1.01%)
Aug 13, 2004 34.40 34.86 34.40 34.56 2,085,600 +0.15(+0.44%)
Aug 12, 2004 34.65 34.73 34.10 34.41 2,897,700 -0.38(-1.09%)
Aug 11, 2004 35.18 35.24 34.44 34.79 2,074,200 -0.57(-1.61%)
Aug 10, 2004 34.97 35.45 34.55 35.36 2,453,100 +0.58(+1.67%)
Aug 09, 2004 34.00 34.88 33.92 34.78 2,726,200 +0.89(+2.63%)
Aug 06, 2004 34.82 34.85 33.88 33.89 2,233,300 -0.97(-2.78%)
Aug 05, 2004 35.45 35.53 34.62 34.86 2,619,900 -0.61(-1.72%)
Aug 04, 2004 35.18 35.61 34.97 35.47 1,616,700 +0.46(+1.31%)
Aug 03, 2004 35.57 35.63 34.90 35.01 2,189,500 -0.18(-0.51%)
Aug 02, 2004 35.37 35.56 35.07 35.19 2,520,800 -0.20(-0.57%)
Jul 30, 2004 36.06 36.11 35.20 35.39 1,815,000 -0.66(-1.83%)
Jul 29, 2004 35.66 36.19 35.40 36.05 1,862,300 +0.51(+1.43%)
Jul 28, 2004 35.75 36.02 34.76 35.54 2,557,700 -0.51(-1.41%)
Jul 27, 2004 35.26 36.25 35.25 36.05 2,569,300 +0.90(+2.56%)
Jul 26, 2004 35.04 35.27 34.70 35.15 2,371,700 +0.26(+0.75%)
Jul 23, 2004 35.14 35.50 34.50 34.89 1,879,600 -0.43(-1.22%)
Jul 22, 2004 35.81 35.97 34.55 35.32 2,806,000 -0.34(-0.95%)
Jul 21, 2004 35.69 36.04 35.40 35.66 2,378,900 -0.04(-0.11%)
Jul 20, 2004 35.75 35.83 35.26 35.70 2,988,200 +0.15(+0.42%)
Jul 19, 2004 35.55 35.80 35.25 35.55 4,125,000 +0.40(+1.14%)
Jul 16, 2004 35.68 35.69 34.86 35.15 3,258,100 -0.16(-0.45%)
Jul 15, 2004 36.11 36.26 35.25 35.31 3,995,600 -0.76(-2.11%)
Jul 14, 2004 36.38 36.81 35.93 36.07 3,051,000 -0.66(-1.80%)
Jul 13, 2004 36.99 37.26 36.71 36.73 1,639,800 -0.09(-0.24%)
Jul 12, 2004 36.94 37.10 36.32 36.82 1,695,500 +0.14(+0.38%)
Jul 09, 2004 37.34 37.42 36.54 36.68 2,570,200 -0.49(-1.32%)
Jul 08, 2004 38.11 38.14 37.07 37.17 2,418,400 -0.76(-2.00%)
Jul 07, 2004 37.83 38.25 37.69 37.93 2,711,700 +0.33(+0.88%)
Jul 06, 2004 38.53 38.65 37.60 37.60 2,584,000 -0.75(-1.96%)
Jul 02, 2004 37.85 38.80 37.80 38.35 2,093,300 +0.50(+1.32%)
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.