BBBY - Bed Bath & Beyond Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20199.769.999.619.879.874,150,600
Sep 20, 201910.0610.239.669.829.828,049,500
Sep 19, 20199.6710.089.619.999.995,229,100
Sep 18, 201910.1810.269.509.709.707,697,800
Sep 17, 201910.1910.239.9110.1810.186,400,100
Sep 16, 201910.4810.6310.2610.2910.295,185,500
Sep 13, 201910.7110.9810.4810.5210.524,767,300
Sep 12, 201910.6710.8910.4210.6410.645,331,500
Sep 12, 20190.17 Dividend
Sep 11, 201910.8111.0410.2910.9210.757,774,100
Sep 10, 201910.4310.8010.2210.7110.547,402,300
Sep 09, 201910.4310.5910.2910.4810.324,335,900
Sep 06, 201910.1510.4410.0910.3510.196,275,000
Sep 05, 20199.6510.369.6310.139.979,476,200
Sep 04, 20199.429.509.149.469.315,798,900
Sep 03, 20199.609.678.709.339.1810,805,800
Aug 30, 20199.649.739.359.679.527,763,500
Aug 29, 20198.639.748.639.489.3317,652,500
Aug 28, 20198.058.688.058.548.416,470,300
Aug 27, 20198.418.428.058.107.973,918,000
Aug 26, 20198.498.598.118.348.214,904,900
Aug 23, 20198.688.778.338.358.225,522,600
Aug 22, 20198.088.868.078.748.6011,323,000
Aug 21, 20197.888.217.867.977.854,859,800
Aug 20, 20197.627.837.617.747.624,456,900
Aug 19, 20197.557.887.327.717.595,866,700
Aug 16, 20197.457.617.377.487.366,090,300
Aug 15, 20197.867.907.317.407.288,087,200
Aug 14, 20197.967.997.637.887.768,411,800
Aug 13, 20198.368.918.138.158.026,552,100
Aug 12, 20198.448.668.278.418.284,464,700
Aug 09, 20199.189.198.418.468.335,550,900
Aug 08, 20198.799.028.649.008.864,990,300
Aug 07, 20198.708.818.558.748.604,795,200
Aug 06, 20199.049.098.618.848.705,085,400
Aug 05, 20199.009.038.438.978.837,020,000
Aug 02, 20199.019.348.909.209.067,213,100
Aug 01, 20199.719.718.989.008.868,485,000
Jul 31, 20199.439.839.359.719.568,470,100
Jul 30, 20199.629.729.199.399.248,224,300
Jul 29, 201910.0710.199.659.679.525,414,300
Jul 26, 20199.8410.129.619.989.826,509,200
Jul 25, 20199.459.989.449.859.7012,024,200
Jul 24, 20199.259.599.139.449.2910,001,100
Jul 23, 20199.439.569.139.169.0211,357,200
Jul 22, 20199.909.999.339.369.217,937,200
Jul 19, 20199.7610.029.669.909.757,332,900
Jul 18, 201910.1010.139.749.759.608,456,000
Jul 17, 201910.7910.7910.0510.119.9510,072,300
Jul 16, 201910.6110.9110.5210.8010.635,433,500
Jul 15, 201910.9211.1210.5310.5510.397,334,500
Jul 12, 201911.1111.4810.8710.8910.7211,517,600
Jul 11, 201910.9411.2310.4311.1711.0022,658,300
Jul 10, 201911.5311.6411.1611.5211.3414,908,900
Jul 09, 201911.4411.6811.3711.4411.269,222,900
Jul 08, 201911.3711.8211.3511.4911.317,837,800
Jul 05, 201911.1311.5311.0911.4711.296,028,600
Jul 03, 201911.2011.4211.1011.1410.972,350,100
Jul 02, 201911.5511.5511.1211.1811.014,324,600
Jul 01, 201911.7311.9511.2511.4511.275,847,700
Jun 28, 201911.4711.7511.4311.6211.445,362,700
Jun 27, 201911.2311.5511.1011.4711.293,674,700
Jun 26, 201911.5011.6011.1511.1811.014,187,000
Jun 25, 201911.2511.6911.0111.4411.267,014,900
Jun 24, 201911.6411.6911.1811.2511.074,694,900
Jun 21, 201911.7711.8611.4411.5711.396,002,900
Jun 20, 201911.7511.9611.6111.7711.594,054,600
Jun 19, 201912.1012.1911.6711.6911.513,658,300
Jun 18, 201911.8812.3511.8712.0711.885,290,500
Jun 17, 201912.0912.1511.7711.8311.656,151,100
Jun 14, 201912.3012.3212.0712.0911.903,515,700
Jun 13, 201912.1312.3812.0212.2912.104,378,200
Jun 13, 20190.17 Dividend
Jun 12, 201912.3412.3912.1312.2011.842,656,100
Jun 11, 201912.2312.4312.0612.3511.992,985,100
Jun 10, 201912.4612.7712.1312.1811.822,654,200
Jun 07, 201912.3512.5712.3112.4312.072,940,900
Jun 06, 201912.8012.8012.0512.4112.056,138,600
Jun 05, 201913.6413.6812.7612.8812.503,972,500
Jun 04, 201913.2413.8713.2413.5113.114,611,200
Jun 03, 201912.6213.2212.5913.1512.764,259,000
May 31, 201912.6712.7312.5512.6912.327,050,300
May 30, 201913.0313.2112.6912.7712.403,430,400
May 29, 201913.5513.5712.9013.0512.677,001,100
May 28, 201913.8714.0513.5013.5013.103,474,500
May 24, 201913.9614.0213.7313.8613.452,469,400
May 23, 201914.1514.1513.7413.8513.443,788,700
May 22, 201914.6814.7014.1914.2213.803,730,500
May 21, 201914.4514.7614.2914.7214.293,138,600
May 20, 201914.8414.9614.3514.4914.074,754,400
May 17, 201914.9015.3214.8115.0114.573,615,200
May 16, 201915.2315.4114.9615.0014.563,759,100
May 15, 201915.2215.3715.0215.2514.804,430,000
May 14, 201915.0215.3714.8015.2714.823,178,000
May 13, 201916.0716.1714.6615.0814.649,520,300
May 10, 201916.0416.1215.2415.7615.305,172,700
May 09, 201915.8116.1515.7116.0715.603,291,700
May 08, 201915.6916.1415.6615.8815.413,019,600
May 07, 201916.2216.2715.6215.7515.293,983,200
May 06, 201916.1316.4015.9416.3215.843,240,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...