Bed Bath & Beyond (NQ: BBBY )

3.195 -0.075 (-2.29%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.66 36.17 35.32 35.44 3,418,581 +0.20(+0.57%)
May 27, 2005 34.92 35.54 34.91 35.24 2,652,673 +0.61(+1.76%)
May 26, 2005 34.61 34.74 34.25 34.63 1,418,177 +0.23(+0.66%)
May 25, 2005 34.38 34.47 34.02 34.40 1,317,560 +0.04(+0.13%)
May 24, 2005 34.33 34.38 34.18 34.36 1,240,641 -0.05(-0.15%)
May 23, 2005 34.20 34.53 34.20 34.41 1,457,476 -0.05(-0.15%)
May 20, 2005 34.67 34.82 34.19 34.47 2,037,115 -0.10(-0.30%)
May 19, 2005 34.79 34.82 34.45 34.57 2,509,120 -0.10(-0.30%)
May 18, 2005 33.96 34.96 33.83 34.67 4,449,884 +0.90(+2.66%)
May 17, 2005 33.19 33.82 33.02 33.78 2,762,442 +0.61(+1.84%)
May 16, 2005 32.77 33.32 32.45 33.17 2,212,696 +0.58(+1.77%)
May 13, 2005 32.61 32.81 32.20 32.59 2,777,762 +0.13(+0.40%)
May 12, 2005 32.63 32.68 32.35 32.46 3,319,264 -0.08(-0.24%)
May 11, 2005 32.20 32.63 31.90 32.54 2,949,445 +0.55(+1.72%)
May 10, 2005 32.23 32.23 31.85 31.99 2,307,613 -0.32(-1.00%)
May 09, 2005 32.11 32.43 31.95 32.31 3,277,594 +0.20(+0.62%)
May 06, 2005 32.65 32.67 31.86 32.11 2,116,108 -0.24(-0.73%)
May 05, 2005 32.38 32.70 32.19 32.35 1,938,321 -0.35(-1.07%)
May 04, 2005 32.60 32.75 32.24 32.70 2,875,117 +0.37(+1.16%)
May 03, 2005 32.58 32.63 32.17 32.32 1,872,380 -0.13(-0.40%)
May 02, 2005 32.43 32.69 32.19 32.45 2,347,685 +0.01(+0.03%)
Apr 29, 2005 32.36 32.63 31.63 32.44 3,125,652 +0.03(+0.08%)
Apr 28, 2005 32.92 32.92 32.29 32.42 2,656,204 -0.55(-1.67%)
Apr 27, 2005 32.33 33.24 32.05 32.97 3,372,277 +0.67(+2.08%)
Apr 26, 2005 32.71 32.97 32.29 32.29 2,341,602 -0.37(-1.12%)
Apr 25, 2005 32.43 33.01 32.35 32.66 1,651,920 +0.34(+1.05%)
Apr 22, 2005 32.59 32.71 32.22 32.32 2,485,234 -0.37(-1.12%)
Apr 21, 2005 32.78 32.95 32.02 32.69 2,926,070 +0.17(+0.51%)
Apr 20, 2005 32.93 33.18 32.23 32.52 2,865,492 -0.65(-1.95%)
Apr 19, 2005 33.51 33.52 32.70 33.17 2,599,106 -0.10(-0.29%)
Apr 18, 2005 33.24 33.52 32.91 33.26 2,855,609 +0.17(+0.50%)
Apr 15, 2005 33.45 34.00 33.00 33.10 4,059,954 -0.70(-2.06%)
Apr 14, 2005 34.22 34.44 33.78 33.79 2,747,846 -0.37(-1.10%)
Apr 13, 2005 34.75 34.83 33.87 34.17 2,797,359 -0.66(-1.90%)
Apr 12, 2005 34.62 35.05 33.91 34.83 5,805,013 +0.18(+0.53%)
Apr 11, 2005 34.81 34.92 34.50 34.65 2,204,851 -0.08(-0.23%)
Apr 08, 2005 35.22 35.57 34.40 34.73 6,133,511 -0.85(-2.38%)
Apr 07, 2005 33.66 35.63 33.57 35.57 16,316,546 +3.54(+11.05%)
Apr 06, 2005 32.70 32.80 31.84 32.03 4,973,970 -0.49(-1.50%)
Apr 05, 2005 32.36 32.74 32.19 32.52 3,292,480 +0.28(+0.87%)
Apr 04, 2005 31.88 32.46 31.67 32.24 3,340,216 +0.51(+1.59%)
Apr 01, 2005 31.99 32.41 31.58 31.74 3,598,024 -0.12(-0.38%)
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%)
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.