Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	32.18	32.68	31.63	32.36	4,090,549	+0.77(+2.43%)
Apr 29, 2004	32.26	32.56	31.17	31.59	3,904,745	-0.55(-1.71%)
Apr 28, 2004	33.25	33.29	32.05	32.14	4,088,599	-0.85(-2.56%)
Apr 27, 2004	33.11	33.52	32.79	32.98	2,921,017	+0.16(+0.48%)
Apr 26, 2004	33.31	33.61	32.65	32.83	2,452,723	-0.58(-1.75%)
Apr 23, 2004	32.69	33.50	32.34	33.41	3,993,288	+0.55(+1.67%)
Apr 22, 2004	32.04	33.04	31.96	32.86	3,299,162	+0.62(+1.92%)
Apr 21, 2004	32.62	32.77	31.89	32.24	6,152,970	-0.41(-1.26%)
Apr 20, 2004	33.65	33.96	32.64	32.65	3,947,640	-0.78(-2.35%)
Apr 19, 2004	33.68	33.69	33.19	33.44	2,778,912	-0.16(-0.47%)
Apr 16, 2004	34.33	34.34	33.56	33.59	2,258,318	-0.54(-1.58%)
Apr 15, 2004	33.74	34.27	33.74	34.13	3,398,372	+0.45(+1.35%)
Apr 14, 2004	33.58	33.99	33.25	33.68	2,469,010	+0.27(+0.81%)
Apr 13, 2004	34.08	34.18	33.25	33.41	3,413,971	-0.72(-2.10%)
Apr 12, 2004	33.98	34.30	33.76	34.13	1,779,701	+0.32(+0.95%)
Apr 08, 2004	34.27	34.35	33.71	33.80	2,307,177	-0.30(-0.87%)
Apr 07, 2004	34.61	34.81	34.02	34.10	3,439,892	-0.47(-1.36%)
Apr 06, 2004	34.94	34.94	34.31	34.57	2,637,380	-0.31(-0.87%)
Apr 05, 2004	34.55	35.03	34.17	34.88	4,760,245	+0.34(+0.98%)
Apr 02, 2004	35.63	35.83	34.31	34.54	6,863,497	-0.83(-2.34%)
Apr 01, 2004	36.28	36.28	34.74	35.36	8,727,384	-1.17(-3.20%)
Mar 31, 2004	36.50	36.65	35.95	36.53	5,363,648	+0.51(+1.40%)
Mar 30, 2004	34.83	36.18	34.62	36.03	4,970,478	+0.93(+2.66%)
Mar 29, 2004	34.83	35.61	34.63	35.09	4,288,166	+0.75(+2.18%)
Mar 26, 2004	34.33	34.65	34.27	34.34	2,188,469	-0.05(-0.15%)
Mar 25, 2004	34.06	34.54	34.01	34.40	5,257,786	+0.53(+1.57%)
Mar 24, 2004	34.81	34.85	33.79	33.86	4,199,164	+0.03(+0.10%)
Mar 23, 2004	33.39	34.58	33.35	33.83	5,086,663	+0.75(+2.27%)
Mar 22, 2004	33.31	33.32	32.75	33.08	3,240,095	-0.28(-0.84%)
Mar 19, 2004	33.84	34.01	33.30	33.36	4,755,084	-0.74(-2.17%)
Mar 18, 2004	34.01	34.35	33.72	34.10	3,092,484	+0.06(+0.18%)
Mar 17, 2004	34.30	34.48	33.95	34.04	3,421,999	-0.07(-0.20%)
Mar 16, 2004	34.44	34.87	34.04	34.11	4,250,546	+0.08(+0.23%)
Mar 15, 2004	34.68	34.70	33.83	34.03	3,287,808	-0.69(-1.98%)
Mar 12, 2004	34.44	34.91	34.20	34.72	2,652,061	+0.50(+1.45%)
Mar 11, 2004	34.70	35.01	34.18	34.22	2,926,408	-0.71(-2.05%)
Mar 10, 2004	35.34	35.56	34.92	34.94	2,817,449	-0.42(-1.18%)
Mar 09, 2004	35.52	35.90	35.16	35.36	3,064,729	-0.06(-0.17%)
Mar 08, 2004	36.42	36.62	35.38	35.42	3,208,440	-0.80(-2.21%)
Mar 05, 2004	35.91	37.31	35.88	36.22	3,579,244	-0.21(-0.57%)
Mar 04, 2004	36.06	36.44	35.66	36.43	2,465,913	+0.13(+0.36%)
Mar 03, 2004	35.72	36.48	35.62	36.30	2,880,187	+0.58(+1.61%)
Mar 02, 2004	35.91	36.46	35.72	35.72	4,228,984	-0.03(-0.10%)
Mar 01, 2004	36.22	36.24	35.58	35.76	2,521,425	+0.07(+0.20%)
Feb 27, 2004	35.77	36.25	35.63	35.69	3,720,203	-0.18(-0.51%)
Feb 26, 2004	34.94	35.96	34.79	35.87	4,469,267	+1.08(+3.11%)
Feb 25, 2004	34.30	35.11	34.27	34.79	6,962,363	+0.04(+0.13%)
Feb 24, 2004	35.21	35.60	34.64	34.74	3,620,878	-0.32(-0.92%)
Feb 23, 2004	35.44	35.67	34.88	35.07	2,860,000	-0.35(-0.98%)
Feb 20, 2004	35.80	35.98	35.26	35.42	3,930,092	-0.25(-0.71%)
Feb 19, 2004	36.44	36.62	35.63	35.67	2,417,054	-0.52(-1.44%)
Feb 18, 2004	36.46	36.51	35.96	36.19	2,370,947	-0.17(-0.48%)
Feb 17, 2004	36.55	36.74	36.32	36.37	2,172,068	+0.30(+0.82%)
Feb 13, 2004	36.44	36.81	35.77	36.07	3,234,934	-0.37(-1.01%)
Feb 12, 2004	36.78	37.02	36.32	36.44	1,913,319	-0.58(-1.58%)
Feb 11, 2004	36.52	37.19	36.34	37.02	2,191,566	+0.43(+1.17%)
Feb 10, 2004	36.64	37.10	36.37	36.59	2,507,776	-0.08(-0.21%)
Feb 09, 2004	36.69	37.12	36.62	36.67	2,962,078	-0.02(-0.05%)
Feb 06, 2004	36.18	36.75	36.18	36.69	3,354,101	+1.11(+3.11%)
Feb 05, 2004	36.45	36.58	35.52	35.58	2,964,142	-0.64(-1.76%)
Feb 04, 2004	35.68	36.63	35.44	36.22	3,573,280	+0.43(+1.19%)
Feb 03, 2004	35.82	36.18	35.59	35.79	2,104,513	+0.04(+0.12%)