Mail

BBBY - Bed Bath & Beyond Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	13.96	14.02	13.73	13.86	13.86	2,469,400
May 23, 2019	14.15	14.15	13.74	13.85	13.85	3,788,700
May 22, 2019	14.68	14.70	14.19	14.22	14.22	3,730,500
May 21, 2019	14.45	14.76	14.29	14.72	14.72	3,138,600
May 20, 2019	14.84	14.96	14.35	14.49	14.49	4,754,400
May 17, 2019	14.90	15.32	14.81	15.01	15.01	3,615,200
May 16, 2019	15.23	15.41	14.96	15.00	15.00	3,759,100
May 15, 2019	15.22	15.37	15.02	15.25	15.25	4,430,000
May 14, 2019	15.02	15.37	14.80	15.27	15.27	3,178,000
May 13, 2019	16.07	16.17	14.66	15.08	15.08	9,520,300
May 10, 2019	16.04	16.12	15.24	15.76	15.76	5,172,700
May 09, 2019	15.81	16.15	15.71	16.07	16.07	3,291,700
May 08, 2019	15.69	16.14	15.66	15.88	15.88	3,019,600
May 07, 2019	16.22	16.27	15.62	15.75	15.75	3,983,200
May 06, 2019	16.13	16.40	15.94	16.32	16.32	3,240,300
May 03, 2019	16.27	16.52	16.14	16.45	16.45	2,761,800
May 02, 2019	16.29	16.37	15.92	16.20	16.20	4,450,100
May 01, 2019	16.79	16.87	16.28	16.30	16.30	3,466,300
Apr 30, 2019	16.92	17.00	16.69	16.71	16.71	4,035,400
Apr 29, 2019	16.80	17.04	16.77	16.84	16.84	2,836,000
Apr 26, 2019	16.82	16.97	16.40	16.80	16.80	3,780,500
Apr 25, 2019	16.85	16.98	16.48	16.82	16.82	2,667,100
Apr 24, 2019	16.60	16.90	16.50	16.86	16.86	2,907,300
Apr 23, 2019	16.74	16.80	16.41	16.66	16.66	4,496,800
Apr 22, 2019	17.49	17.53	16.39	16.72	16.72	6,599,300
Apr 18, 2019	17.26	17.60	17.07	17.41	17.41	4,956,200
Apr 17, 2019	17.41	17.52	16.95	17.28	17.28	3,983,700
Apr 16, 2019	16.92	17.34	16.61	17.29	17.29	6,184,500
Apr 15, 2019	17.90	17.90	16.82	16.88	16.88	11,827,400
Apr 12, 2019	17.95	18.23	17.73	17.99	17.99	8,545,700
Apr 11, 2019	17.08	18.08	17.08	17.71	17.71	28,328,400
Apr 10, 2019	18.80	19.57	18.64	19.41	19.41	24,022,200
Apr 09, 2019	18.51	18.71	18.17	18.47	18.47	10,130,400
Apr 08, 2019	18.29	18.83	18.19	18.62	18.62	12,002,000
Apr 05, 2019	18.10	18.37	17.61	18.35	18.35	15,433,000
Apr 04, 2019	16.89	17.64	16.89	17.59	17.59	6,055,600
Apr 03, 2019	17.00	17.17	16.77	16.91	16.91	3,893,700
Apr 02, 2019	16.94	17.12	16.75	16.92	16.92	4,210,900
Apr 01, 2019	17.34	17.36	16.65	16.91	16.91	6,513,300
Mar 29, 2019	17.36	17.50	16.94	16.99	16.99	5,853,900
Mar 28, 2019	17.25	17.59	17.15	17.33	17.33	5,865,900
Mar 27, 2019	16.96	17.35	16.33	17.17	17.17	14,081,500
Mar 26, 2019	17.44	18.09	16.56	16.92	16.92	56,005,800
Mar 25, 2019	13.69	14.14	13.61	13.87	13.87	5,219,700
Mar 22, 2019	13.85	13.90	13.61	13.70	13.70	3,856,300
Mar 21, 2019	13.63	13.91	13.56	13.91	13.91	4,370,100
Mar 20, 2019	13.92	13.97	13.46	13.60	13.60	4,380,600
Mar 19, 2019	14.05	14.18	13.87	13.97	13.97	4,123,700
Mar 18, 2019	14.30	14.49	13.92	14.00	14.00	5,817,700
Mar 15, 2019	14.97	15.15	14.25	14.28	14.28	7,198,400
Mar 14, 2019	15.40	15.47	14.93	14.97	14.97	3,323,200
Mar 14, 2019	0.16 Dividend
Mar 13, 2019	15.65	15.68	15.38	15.59	15.43	4,359,200
Mar 12, 2019	15.24	15.61	15.11	15.58	15.42	4,460,600
Mar 11, 2019	15.01	15.24	14.94	15.23	15.07	4,687,800
Mar 08, 2019	15.27	15.30	14.90	14.96	14.81	4,397,200
Mar 07, 2019	15.50	15.58	15.28	15.44	15.28	3,481,000
Mar 06, 2019	15.71	15.90	15.51	15.54	15.38	2,619,700
Mar 05, 2019	15.88	16.02	15.43	15.67	15.51	3,405,000
Mar 04, 2019	16.16	16.28	15.53	15.80	15.64	7,186,800
Mar 01, 2019	16.90	17.15	16.46	16.69	16.52	3,525,500
Feb 28, 2019	16.52	16.77	16.22	16.73	16.56	3,378,600
Feb 27, 2019	16.65	16.74	16.45	16.52	16.35	2,478,700
Feb 26, 2019	16.80	16.90	16.56	16.58	16.41	2,623,300
Feb 25, 2019	16.95	17.03	16.70	16.84	16.67	3,198,600
Feb 22, 2019	16.74	16.84	16.46	16.83	16.66	2,533,500
Feb 21, 2019	16.91	16.96	16.50	16.58	16.41	2,609,800
Feb 20, 2019	16.77	16.98	16.74	16.89	16.72	2,515,800
Feb 19, 2019	16.89	17.03	16.71	16.77	16.60	3,660,800
Feb 15, 2019	16.74	16.94	16.58	16.92	16.75	6,778,100
Feb 14, 2019	16.12	17.16	15.99	16.66	16.49	10,931,400
Feb 13, 2019	15.95	16.33	15.87	16.26	16.09	4,413,600
Feb 12, 2019	15.42	16.03	15.42	15.82	15.66	6,288,500
Feb 11, 2019	15.00	15.59	14.95	15.35	15.19	5,501,200
Feb 08, 2019	15.18	15.50	15.12	15.42	15.26	3,503,100
Feb 07, 2019	15.26	15.60	15.15	15.34	15.18	3,803,600
Feb 06, 2019	15.51	15.73	15.41	15.54	15.38	4,591,100
Feb 05, 2019	15.15	15.59	15.08	15.51	15.35	4,178,200
Feb 04, 2019	14.83	15.18	14.81	15.18	15.02	3,631,100
Feb 01, 2019	15.20	15.40	14.78	14.85	14.70	5,137,100
Jan 31, 2019	14.59	15.10	14.47	15.09	14.94	8,147,200
Jan 30, 2019	14.74	14.75	14.21	14.66	14.51	4,162,500
Jan 29, 2019	14.72	14.93	14.51	14.70	14.55	4,412,300
Jan 28, 2019	14.79	15.18	14.69	14.76	14.61	6,780,900
Jan 25, 2019	14.79	14.82	14.66	14.80	14.65	6,772,000
Jan 24, 2019	14.50	14.85	14.38	14.69	14.54	6,818,100
Jan 23, 2019	14.80	14.87	14.30	14.46	14.31	6,105,000
Jan 22, 2019	14.63	14.83	14.60	14.73	14.58	6,522,500
Jan 18, 2019	14.64	14.86	14.36	14.73	14.58	11,434,100
Jan 17, 2019	14.82	14.82	14.44	14.59	14.44	10,001,300
Jan 16, 2019	14.95	15.13	14.74	14.88	14.73	7,356,400
Jan 15, 2019	15.22	15.47	14.59	15.01	14.86	10,156,900
Jan 14, 2019	14.99	15.62	14.84	15.34	15.18	12,257,000
Jan 11, 2019	14.14	15.57	14.04	15.23	15.07	26,557,700
Jan 10, 2019	13.21	14.34	12.70	14.29	14.14	55,190,400
Jan 09, 2019	11.94	12.33	11.81	12.26	12.13	18,865,500
Jan 08, 2019	12.18	12.18	11.62	11.78	11.66	8,089,700
Jan 07, 2019	11.92	12.35	11.67	12.08	11.96	7,250,600
Jan 04, 2019	11.62	12.14	11.59	11.95	11.83	5,814,200
Jan 03, 2019	11.90	12.14	11.47	11.49	11.37	6,854,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...