BBBY - Bed Bath & Beyond Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201913.9614.0213.7313.8613.862,469,400
May 23, 201914.1514.1513.7413.8513.853,788,700
May 22, 201914.6814.7014.1914.2214.223,730,500
May 21, 201914.4514.7614.2914.7214.723,138,600
May 20, 201914.8414.9614.3514.4914.494,754,400
May 17, 201914.9015.3214.8115.0115.013,615,200
May 16, 201915.2315.4114.9615.0015.003,759,100
May 15, 201915.2215.3715.0215.2515.254,430,000
May 14, 201915.0215.3714.8015.2715.273,178,000
May 13, 201916.0716.1714.6615.0815.089,520,300
May 10, 201916.0416.1215.2415.7615.765,172,700
May 09, 201915.8116.1515.7116.0716.073,291,700
May 08, 201915.6916.1415.6615.8815.883,019,600
May 07, 201916.2216.2715.6215.7515.753,983,200
May 06, 201916.1316.4015.9416.3216.323,240,300
May 03, 201916.2716.5216.1416.4516.452,761,800
May 02, 201916.2916.3715.9216.2016.204,450,100
May 01, 201916.7916.8716.2816.3016.303,466,300
Apr 30, 201916.9217.0016.6916.7116.714,035,400
Apr 29, 201916.8017.0416.7716.8416.842,836,000
Apr 26, 201916.8216.9716.4016.8016.803,780,500
Apr 25, 201916.8516.9816.4816.8216.822,667,100
Apr 24, 201916.6016.9016.5016.8616.862,907,300
Apr 23, 201916.7416.8016.4116.6616.664,496,800
Apr 22, 201917.4917.5316.3916.7216.726,599,300
Apr 18, 201917.2617.6017.0717.4117.414,956,200
Apr 17, 201917.4117.5216.9517.2817.283,983,700
Apr 16, 201916.9217.3416.6117.2917.296,184,500
Apr 15, 201917.9017.9016.8216.8816.8811,827,400
Apr 12, 201917.9518.2317.7317.9917.998,545,700
Apr 11, 201917.0818.0817.0817.7117.7128,328,400
Apr 10, 201918.8019.5718.6419.4119.4124,022,200
Apr 09, 201918.5118.7118.1718.4718.4710,130,400
Apr 08, 201918.2918.8318.1918.6218.6212,002,000
Apr 05, 201918.1018.3717.6118.3518.3515,433,000
Apr 04, 201916.8917.6416.8917.5917.596,055,600
Apr 03, 201917.0017.1716.7716.9116.913,893,700
Apr 02, 201916.9417.1216.7516.9216.924,210,900
Apr 01, 201917.3417.3616.6516.9116.916,513,300
Mar 29, 201917.3617.5016.9416.9916.995,853,900
Mar 28, 201917.2517.5917.1517.3317.335,865,900
Mar 27, 201916.9617.3516.3317.1717.1714,081,500
Mar 26, 201917.4418.0916.5616.9216.9256,005,800
Mar 25, 201913.6914.1413.6113.8713.875,219,700
Mar 22, 201913.8513.9013.6113.7013.703,856,300
Mar 21, 201913.6313.9113.5613.9113.914,370,100
Mar 20, 201913.9213.9713.4613.6013.604,380,600
Mar 19, 201914.0514.1813.8713.9713.974,123,700
Mar 18, 201914.3014.4913.9214.0014.005,817,700
Mar 15, 201914.9715.1514.2514.2814.287,198,400
Mar 14, 201915.4015.4714.9314.9714.973,323,200
Mar 14, 20190.16 Dividend
Mar 13, 201915.6515.6815.3815.5915.434,359,200
Mar 12, 201915.2415.6115.1115.5815.424,460,600
Mar 11, 201915.0115.2414.9415.2315.074,687,800
Mar 08, 201915.2715.3014.9014.9614.814,397,200
Mar 07, 201915.5015.5815.2815.4415.283,481,000
Mar 06, 201915.7115.9015.5115.5415.382,619,700
Mar 05, 201915.8816.0215.4315.6715.513,405,000
Mar 04, 201916.1616.2815.5315.8015.647,186,800
Mar 01, 201916.9017.1516.4616.6916.523,525,500
Feb 28, 201916.5216.7716.2216.7316.563,378,600
Feb 27, 201916.6516.7416.4516.5216.352,478,700
Feb 26, 201916.8016.9016.5616.5816.412,623,300
Feb 25, 201916.9517.0316.7016.8416.673,198,600
Feb 22, 201916.7416.8416.4616.8316.662,533,500
Feb 21, 201916.9116.9616.5016.5816.412,609,800
Feb 20, 201916.7716.9816.7416.8916.722,515,800
Feb 19, 201916.8917.0316.7116.7716.603,660,800
Feb 15, 201916.7416.9416.5816.9216.756,778,100
Feb 14, 201916.1217.1615.9916.6616.4910,931,400
Feb 13, 201915.9516.3315.8716.2616.094,413,600
Feb 12, 201915.4216.0315.4215.8215.666,288,500
Feb 11, 201915.0015.5914.9515.3515.195,501,200
Feb 08, 201915.1815.5015.1215.4215.263,503,100
Feb 07, 201915.2615.6015.1515.3415.183,803,600
Feb 06, 201915.5115.7315.4115.5415.384,591,100
Feb 05, 201915.1515.5915.0815.5115.354,178,200
Feb 04, 201914.8315.1814.8115.1815.023,631,100
Feb 01, 201915.2015.4014.7814.8514.705,137,100
Jan 31, 201914.5915.1014.4715.0914.948,147,200
Jan 30, 201914.7414.7514.2114.6614.514,162,500
Jan 29, 201914.7214.9314.5114.7014.554,412,300
Jan 28, 201914.7915.1814.6914.7614.616,780,900
Jan 25, 201914.7914.8214.6614.8014.656,772,000
Jan 24, 201914.5014.8514.3814.6914.546,818,100
Jan 23, 201914.8014.8714.3014.4614.316,105,000
Jan 22, 201914.6314.8314.6014.7314.586,522,500
Jan 18, 201914.6414.8614.3614.7314.5811,434,100
Jan 17, 201914.8214.8214.4414.5914.4410,001,300
Jan 16, 201914.9515.1314.7414.8814.737,356,400
Jan 15, 201915.2215.4714.5915.0114.8610,156,900
Jan 14, 201914.9915.6214.8415.3415.1812,257,000
Jan 11, 201914.1415.5714.0415.2315.0726,557,700
Jan 10, 201913.2114.3412.7014.2914.1455,190,400
Jan 09, 201911.9412.3311.8112.2612.1318,865,500
Jan 08, 201912.1812.1811.6211.7811.668,089,700
Jan 07, 201911.9212.3511.6712.0811.967,250,600
Jan 04, 201911.6212.1411.5911.9511.835,814,200
Jan 03, 201911.9012.1411.4711.4911.376,854,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...