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
Jul 15, 2019	10.92	11.12	10.53	10.55	10.55	7,333,400
Jul 12, 2019	11.11	11.48	10.87	10.89	10.89	11,517,600
Jul 11, 2019	10.94	11.23	10.43	11.17	11.17	22,658,300
Jul 10, 2019	11.53	11.64	11.16	11.52	11.52	14,908,900
Jul 09, 2019	11.44	11.68	11.37	11.44	11.44	9,222,900
Jul 08, 2019	11.37	11.82	11.35	11.49	11.49	7,837,800
Jul 05, 2019	11.13	11.53	11.09	11.47	11.47	6,028,600
Jul 03, 2019	11.20	11.42	11.10	11.14	11.14	2,350,100
Jul 02, 2019	11.55	11.55	11.12	11.18	11.18	4,324,600
Jul 01, 2019	11.73	11.95	11.25	11.45	11.45	5,847,700
Jun 28, 2019	11.47	11.75	11.43	11.62	11.62	5,362,700
Jun 27, 2019	11.23	11.55	11.10	11.47	11.47	3,674,700
Jun 26, 2019	11.50	11.60	11.15	11.18	11.18	4,187,000
Jun 25, 2019	11.25	11.69	11.01	11.44	11.44	7,014,900
Jun 24, 2019	11.64	11.69	11.18	11.25	11.25	4,694,900
Jun 21, 2019	11.77	11.86	11.44	11.57	11.57	6,002,900
Jun 20, 2019	11.75	11.96	11.61	11.77	11.77	4,054,600
Jun 19, 2019	12.10	12.19	11.67	11.69	11.69	3,658,300
Jun 18, 2019	11.88	12.35	11.87	12.07	12.07	5,290,500
Jun 17, 2019	12.09	12.15	11.77	11.83	11.83	6,151,100
Jun 14, 2019	12.30	12.32	12.07	12.09	12.09	3,515,700
Jun 13, 2019	12.13	12.38	12.02	12.29	12.29	4,378,200
Jun 13, 2019	0.17 Dividend
Jun 12, 2019	12.34	12.39	12.13	12.20	12.03	2,656,100
Jun 11, 2019	12.23	12.43	12.06	12.35	12.18	2,985,100
Jun 10, 2019	12.46	12.77	12.13	12.18	12.01	2,654,200
Jun 07, 2019	12.35	12.57	12.31	12.43	12.26	2,940,900
Jun 06, 2019	12.80	12.80	12.05	12.41	12.24	6,138,600
Jun 05, 2019	13.64	13.68	12.76	12.88	12.70	3,972,500
Jun 04, 2019	13.24	13.87	13.24	13.51	13.32	4,611,200
Jun 03, 2019	12.62	13.22	12.59	13.15	12.97	4,259,000
May 31, 2019	12.67	12.73	12.55	12.69	12.51	7,050,300
May 30, 2019	13.03	13.21	12.69	12.77	12.59	3,430,400
May 29, 2019	13.55	13.57	12.90	13.05	12.87	7,001,100
May 28, 2019	13.87	14.05	13.50	13.50	13.31	3,474,500
May 24, 2019	13.96	14.02	13.73	13.86	13.67	2,469,400
May 23, 2019	14.15	14.15	13.74	13.85	13.66	3,788,700
May 22, 2019	14.68	14.70	14.19	14.22	14.02	3,730,500
May 21, 2019	14.45	14.76	14.29	14.72	14.51	3,138,600
May 20, 2019	14.84	14.96	14.35	14.49	14.29	4,754,400
May 17, 2019	14.90	15.32	14.81	15.01	14.80	3,615,200
May 16, 2019	15.23	15.41	14.96	15.00	14.79	3,759,100
May 15, 2019	15.22	15.37	15.02	15.25	15.04	4,430,000
May 14, 2019	15.02	15.37	14.80	15.27	15.06	3,178,000
May 13, 2019	16.07	16.17	14.66	15.08	14.87	9,520,300
May 10, 2019	16.04	16.12	15.24	15.76	15.54	5,172,700
May 09, 2019	15.81	16.15	15.71	16.07	15.85	3,291,700
May 08, 2019	15.69	16.14	15.66	15.88	15.66	3,019,600
May 07, 2019	16.22	16.27	15.62	15.75	15.53	3,983,200
May 06, 2019	16.13	16.40	15.94	16.32	16.09	3,240,300
May 03, 2019	16.27	16.52	16.14	16.45	16.22	2,761,800
May 02, 2019	16.29	16.37	15.92	16.20	15.97	4,450,100
May 01, 2019	16.79	16.87	16.28	16.30	16.07	3,466,300
Apr 30, 2019	16.92	17.00	16.69	16.71	16.48	4,035,400
Apr 29, 2019	16.80	17.04	16.77	16.84	16.61	2,836,000
Apr 26, 2019	16.82	16.97	16.40	16.80	16.57	3,780,500
Apr 25, 2019	16.85	16.98	16.48	16.82	16.59	2,667,100
Apr 24, 2019	16.60	16.90	16.50	16.86	16.63	2,907,300
Apr 23, 2019	16.74	16.80	16.41	16.66	16.43	4,496,800
Apr 22, 2019	17.49	17.53	16.39	16.72	16.49	6,599,300
Apr 18, 2019	17.26	17.60	17.07	17.41	17.17	4,956,200
Apr 17, 2019	17.41	17.52	16.95	17.28	17.04	3,983,700
Apr 16, 2019	16.92	17.34	16.61	17.29	17.05	6,184,500
Apr 15, 2019	17.90	17.90	16.82	16.88	16.64	11,827,400
Apr 12, 2019	17.95	18.23	17.73	17.99	17.74	8,545,700
Apr 11, 2019	17.08	18.08	17.08	17.71	17.46	28,328,400
Apr 10, 2019	18.80	19.57	18.64	19.41	19.14	24,022,200
Apr 09, 2019	18.51	18.71	18.17	18.47	18.21	10,130,400
Apr 08, 2019	18.29	18.83	18.19	18.62	18.36	12,002,000
Apr 05, 2019	18.10	18.37	17.61	18.35	18.09	15,433,000
Apr 04, 2019	16.89	17.64	16.89	17.59	17.34	6,055,600
Apr 03, 2019	17.00	17.17	16.77	16.91	16.67	3,893,700
Apr 02, 2019	16.94	17.12	16.75	16.92	16.68	4,210,900
Apr 01, 2019	17.34	17.36	16.65	16.91	16.67	6,513,300
Mar 29, 2019	17.36	17.50	16.94	16.99	16.75	5,853,900
Mar 28, 2019	17.25	17.59	17.15	17.33	17.09	5,865,900
Mar 27, 2019	16.96	17.35	16.33	17.17	16.93	14,081,500
Mar 26, 2019	17.44	18.09	16.56	16.92	16.68	56,005,800
Mar 25, 2019	13.69	14.14	13.61	13.87	13.68	5,219,700
Mar 22, 2019	13.85	13.90	13.61	13.70	13.51	3,856,300
Mar 21, 2019	13.63	13.91	13.56	13.91	13.72	4,370,100
Mar 20, 2019	13.92	13.97	13.46	13.60	13.41	4,380,600
Mar 19, 2019	14.05	14.18	13.87	13.97	13.78	4,123,700
Mar 18, 2019	14.30	14.49	13.92	14.00	13.80	5,817,700
Mar 15, 2019	14.97	15.15	14.25	14.28	14.08	7,198,400
Mar 14, 2019	15.40	15.47	14.93	14.97	14.76	3,323,200
Mar 14, 2019	0.16 Dividend
Mar 13, 2019	15.65	15.68	15.38	15.59	15.21	4,359,200
Mar 12, 2019	15.24	15.61	15.11	15.58	15.21	4,460,600
Mar 11, 2019	15.01	15.24	14.94	15.23	14.86	4,687,800
Mar 08, 2019	15.27	15.30	14.90	14.96	14.60	4,397,200
Mar 07, 2019	15.50	15.58	15.28	15.44	15.07	3,481,000
Mar 06, 2019	15.71	15.90	15.51	15.54	15.17	2,619,700
Mar 05, 2019	15.88	16.02	15.43	15.67	15.29	3,405,000
Mar 04, 2019	16.16	16.28	15.53	15.80	15.42	7,186,800
Mar 01, 2019	16.90	17.15	16.46	16.69	16.29	3,525,500
Feb 28, 2019	16.52	16.77	16.22	16.73	16.33	3,378,600
Feb 27, 2019	16.65	16.74	16.45	16.52	16.12	2,478,700
Feb 26, 2019	16.80	16.90	16.56	16.58	16.18	2,623,300
Feb 25, 2019	16.95	17.03	16.70	16.84	16.43	3,198,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...