Bed Bath & Beyond (NQ: BBBY )

29.08 USD -0.75 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 39.92 40.89 39.88 40.58 3,853,800 +0.65(+1.63%)
Jan 29, 2004 39.32 40.29 39.22 39.93 2,864,700 +0.75(+1.91%)
Jan 28, 2004 40.35 40.45 39.00 39.18 3,603,800 -1.07(-2.66%)
Jan 27, 2004 40.51 40.84 40.13 40.25 2,591,900 -0.27(-0.67%)
Jan 26, 2004 40.25 40.55 39.90 40.52 2,717,200 +0.54(+1.35%)
Jan 23, 2004 39.95 40.21 39.38 39.98 3,081,100 +0.13(+0.33%)
Jan 22, 2004 40.16 40.46 39.76 39.85 2,913,300 -0.21(-0.52%)
Jan 21, 2004 39.71 40.41 39.48 40.06 3,973,600 +0.44(+1.11%)
Jan 20, 2004 40.01 40.01 38.91 39.62 3,403,700 -0.13(-0.33%)
Jan 16, 2004 39.65 40.17 39.43 39.75 4,118,900 +0.01(+0.03%)
Jan 15, 2004 39.32 39.88 39.02 39.74 5,051,046 +0.46(+1.17%)
Jan 14, 2004 39.70 39.85 39.24 39.28 7,234,638 -0.52(-1.31%)
Jan 13, 2004 40.11 40.31 39.10 39.80 6,840,152 -1.36(-3.30%)
Jan 12, 2004 41.62 41.73 40.78 41.16 2,082,458 -0.46(-1.11%)
Jan 09, 2004 41.75 42.07 41.39 41.62 3,030,531 -0.51(-1.21%)
Jan 08, 2004 42.24 42.70 41.80 42.13 3,374,326 -0.44(-1.03%)
Jan 07, 2004 42.18 42.59 42.08 42.57 2,670,323 +0.16(+0.38%)
Jan 06, 2004 42.55 43.00 41.92 42.41 3,130,600 +0.20(+0.47%)
Jan 05, 2004 42.80 42.90 41.59 42.21 3,936,500 -0.16(-0.38%)
Jan 02, 2004 43.67 44.00 42.36 42.37 3,116,900 -0.98(-2.26%)
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%)
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.