Bed Bath & Beyond (NQ: BBBY )

3.078 -0.162 (-4.99%)
Streaming Delayed Price Updated: 10:58 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 31.82 32.07 31.67 31.86 2,370,252 +0.02(+0.05%)
Mar 30, 2005 31.68 32.13 31.54 31.84 2,779,326 +0.17(+0.52%)
Mar 29, 2005 32.02 32.13 31.48 31.68 3,726,736 +0.19(+0.61%)
Mar 28, 2005 31.13 31.69 31.13 31.48 3,016,158 +0.47(+1.52%)
Mar 24, 2005 31.39 31.39 31.00 31.01 2,702,263 -0.19(-0.61%)
Mar 23, 2005 31.55 31.56 31.17 31.20 3,839,007 -0.31(-0.97%)
Mar 22, 2005 31.19 31.85 30.96 31.51 4,558,043 +0.31(+0.98%)
Mar 21, 2005 31.57 31.67 31.05 31.20 3,143,571 -0.35(-1.11%)
Mar 18, 2005 31.82 31.99 30.95 31.55 6,283,324 -0.31(-0.99%)
Mar 17, 2005 31.95 32.14 31.79 31.87 2,101,350 -0.24(-0.73%)
Mar 16, 2005 32.36 32.61 31.97 32.10 2,821,345 -0.37(-1.13%)
Mar 15, 2005 33.21 33.24 32.35 32.47 3,820,548 -0.61(-1.84%)
Mar 14, 2005 32.71 33.34 32.62 33.08 2,465,730 +0.36(+1.09%)
Mar 11, 2005 33.34 33.44 32.61 32.72 3,613,413 -0.76(-2.27%)
Mar 10, 2005 33.50 33.73 33.09 33.48 2,861,881 -0.09(-0.26%)
Mar 09, 2005 33.72 33.96 33.50 33.57 2,257,360 -0.15(-0.44%)
Mar 08, 2005 33.93 34.01 33.65 33.72 1,969,660 -0.18(-0.54%)
Mar 07, 2005 33.51 34.20 33.31 33.90 2,155,731 +0.57(+1.70%)
Mar 04, 2005 33.48 33.99 33.25 33.33 2,405,178 -0.02(-0.05%)
Mar 03, 2005 33.61 33.74 32.85 33.35 2,982,161 -0.22(-0.65%)
Mar 02, 2005 33.90 34.35 33.52 33.57 3,097,962 -0.40(-1.18%)
Mar 01, 2005 32.70 33.99 32.70 33.97 4,817,916 +1.26(+3.84%)
Feb 28, 2005 32.67 32.82 32.48 32.71 2,708,893 +0.10(+0.32%)
Feb 25, 2005 32.62 32.70 32.00 32.61 3,384,964 -0.02(-0.05%)
Feb 24, 2005 32.08 32.65 31.87 32.63 4,663,501 +0.37(+1.16%)
Feb 23, 2005 32.69 32.74 32.24 32.25 2,678,832 -0.14(-0.43%)
Feb 22, 2005 32.65 32.85 32.12 32.39 6,046,651 -0.65(-1.95%)
Feb 18, 2005 33.92 33.93 32.70 33.04 5,256,563 -0.76(-2.24%)
Feb 17, 2005 34.48 34.64 33.68 33.79 2,993,172 -0.62(-1.80%)
Feb 16, 2005 34.53 34.54 34.17 34.41 2,363,554 +0.13(+0.38%)
Feb 15, 2005 34.13 34.68 33.96 34.28 2,587,211 +0.00(+0.00%)
Feb 14, 2005 34.43 34.54 34.15 34.28 1,417,831 -0.11(-0.33%)
Feb 11, 2005 33.75 34.67 33.54 34.40 2,748,415 +0.57(+1.68%)
Feb 10, 2005 34.31 34.39 33.57 33.83 4,353,493 -0.38(-1.10%)
Feb 09, 2005 34.65 34.87 34.09 34.20 3,415,518 -0.49(-1.41%)
Feb 08, 2005 35.42 35.46 34.60 34.69 3,086,433 -0.51(-1.44%)
Feb 07, 2005 35.30 35.54 35.12 35.20 1,810,213 -0.08(-0.22%)
Feb 04, 2005 34.66 35.30 34.66 35.28 3,573,435 +0.46(+1.33%)
Feb 03, 2005 35.09 35.56 34.41 34.81 5,058,948 -0.31(-0.89%)
Feb 02, 2005 35.77 35.78 34.96 35.13 4,515,131 -0.53(-1.49%)
Feb 01, 2005 35.13 35.92 35.13 35.66 3,430,315 +0.53(+1.51%)
Jan 31, 2005 35.00 35.26 34.72 35.13 2,495,392 +0.57(+1.64%)
Jan 28, 2005 34.58 34.83 34.13 34.56 3,377,604 -0.02(-0.05%)
Jan 27, 2005 34.64 34.79 34.34 34.58 3,805,748 -0.18(-0.53%)
Jan 26, 2005 35.01 35.10 34.65 34.76 2,110,723 +0.00(+0.00%)
Jan 25, 2005 35.02 35.14 34.69 34.76 2,063,930 -0.03(-0.08%)
Jan 24, 2005 35.02 35.21 34.72 34.79 2,733,892 -0.22(-0.62%)
Jan 21, 2005 35.67 35.76 34.82 35.01 4,183,308 -0.72(-2.03%)
Jan 20, 2005 36.17 36.60 35.64 35.73 3,389,710 -0.46(-1.28%)
Jan 19, 2005 36.33 36.51 36.11 36.19 2,926,741 -0.06(-0.17%)
Jan 18, 2005 35.84 36.43 35.51 36.25 2,968,849 +0.36(+1.00%)
Jan 14, 2005 35.58 35.92 35.31 35.90 2,710,119 +0.37(+1.03%)
Jan 13, 2005 35.60 35.70 35.40 35.53 6,880,475 -0.15(-0.42%)
Jan 12, 2005 35.08 35.71 34.86 35.68 3,787,451 +0.60(+1.72%)
Jan 11, 2005 34.61 35.18 34.53 35.08 3,673,111 +0.28(+0.80%)
Jan 10, 2005 34.70 35.04 34.63 34.80 2,465,229 +0.10(+0.28%)
Jan 07, 2005 34.88 35.20 34.66 34.70 2,604,433 -0.14(-0.40%)
Jan 06, 2005 34.90 35.04 34.70 34.84 2,429,116 -0.04(-0.12%)
Jan 05, 2005 34.63 35.00 34.57 34.88 3,698,137 +0.31(+0.88%)
Jan 04, 2005 34.96 35.12 34.52 34.58 3,072,989 -0.22(-0.63%)
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.