Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

30.68+0.47 (+1.56%)

At close: 4:00PM EST

30.06 -0.62 (-2.02%)
Before hours: 8:42AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 25, 2021	34.84	47.73	30.31	30.68	30.68	88,913,000
Jan 22, 2021	26.26	31.45	26.12	30.21	30.21	38,809,500
Jan 21, 2021	25.16	28.60	25.10	26.87	26.87	16,657,400
Jan 20, 2021	25.11	25.97	24.46	24.97	24.97	7,022,700
Jan 19, 2021	26.10	26.50	24.33	25.03	25.03	9,033,000
Jan 15, 2021	26.89	27.29	24.88	25.60	25.60	13,647,300
Jan 14, 2021	23.40	27.74	23.40	27.34	27.34	29,231,300
Jan 13, 2021	21.50	24.42	21.18	23.02	23.02	19,014,600
Jan 12, 2021	20.55	21.63	20.20	21.53	21.53	8,798,500
Jan 11, 2021	18.72	20.69	18.61	20.49	20.49	16,189,800
Jan 08, 2021	19.35	19.52	18.74	18.94	18.94	11,207,400
Jan 07, 2021	17.94	19.58	17.75	18.73	18.73	37,425,800
Jan 06, 2021	20.26	21.57	20.16	21.03	21.03	19,065,700
Jan 05, 2021	18.03	19.89	17.93	19.76	19.76	13,674,400
Jan 04, 2021	17.97	18.59	17.70	18.03	18.03	13,984,900
Dec 31, 2020	18.55	18.59	17.61	17.76	17.76	11,949,700
Dec 30, 2020	18.85	19.38	18.56	18.65	18.65	5,408,600
Dec 29, 2020	19.03	19.20	18.21	18.83	18.83	6,383,300
Dec 28, 2020	18.90	19.04	18.44	18.77	18.77	5,879,900
Dec 24, 2020	18.82	18.97	18.27	18.60	18.60	2,426,200
Dec 23, 2020	19.04	19.38	18.74	18.88	18.88	4,782,300
Dec 22, 2020	19.36	19.48	18.59	18.99	18.99	5,600,800
Dec 21, 2020	18.45	19.35	18.27	19.26	19.26	7,505,500
Dec 18, 2020	19.74	19.92	18.65	18.72	18.72	8,441,000
Dec 17, 2020	19.89	20.44	19.59	19.80	19.80	5,382,200
Dec 16, 2020	19.43	19.85	18.93	19.81	19.81	6,179,200
Dec 15, 2020	19.36	20.11	18.92	19.53	19.53	9,012,900
Dec 14, 2020	19.48	19.58	18.58	18.87	18.87	9,481,800
Dec 11, 2020	19.04	19.46	18.90	19.17	19.17	6,276,500
Dec 10, 2020	18.25	19.02	17.96	18.96	18.96	6,943,800
Dec 09, 2020	18.79	18.97	18.16	18.51	18.51	8,869,500
Dec 08, 2020	19.07	19.51	18.50	18.59	18.59	9,612,400
Dec 07, 2020	19.79	19.81	18.97	19.17	19.17	7,226,200
Dec 04, 2020	19.66	20.00	19.36	19.70	19.70	6,302,700
Dec 03, 2020	20.41	20.79	19.42	19.57	19.57	7,525,600
Dec 02, 2020	20.20	20.55	19.87	20.32	20.32	6,050,200
Dec 01, 2020	21.29	21.55	20.10	20.38	20.38	7,830,900
Nov 30, 2020	21.68	21.86	20.25	20.96	20.96	7,249,300
Nov 27, 2020	21.92	22.11	21.55	21.80	21.80	3,812,500
Nov 25, 2020	21.89	22.80	21.51	21.72	21.72	10,330,400
Nov 24, 2020	21.09	22.17	21.05	21.97	21.97	9,724,600
Nov 23, 2020	20.37	21.35	20.32	20.79	20.79	9,497,100
Nov 20, 2020	20.59	21.20	20.10	20.24	20.24	4,740,000
Nov 19, 2020	19.92	20.51	19.92	20.43	20.43	4,924,800
Nov 18, 2020	20.12	20.29	19.69	19.86	19.86	6,957,300
Nov 17, 2020	20.27	20.58	19.84	20.12	20.12	7,105,200
Nov 16, 2020	20.32	20.87	19.88	20.54	20.54	8,454,100
Nov 13, 2020	19.85	20.60	19.65	20.23	20.23	6,327,100
Nov 12, 2020	19.70	20.03	19.47	19.73	19.73	5,773,000
Nov 11, 2020	19.11	20.08	18.93	19.80	19.80	9,016,500
Nov 10, 2020	19.03	19.59	17.99	18.95	18.95	10,321,000
Nov 09, 2020	21.73	21.85	18.61	18.64	18.64	14,915,300
Nov 06, 2020	21.50	22.09	21.27	21.44	21.44	4,304,000
Nov 05, 2020	21.37	22.22	21.31	21.50	21.50	4,478,500
Nov 04, 2020	20.81	21.58	20.75	21.02	21.02	5,993,300
Nov 03, 2020	20.66	20.83	20.07	20.67	20.67	6,277,500
Nov 02, 2020	20.00	20.83	19.58	20.20	20.20	6,060,900
Oct 30, 2020	20.27	20.46	19.53	19.80	19.80	8,626,100
Oct 29, 2020	22.07	22.36	20.47	20.53	20.53	9,409,500
Oct 28, 2020	21.00	22.18	20.52	21.10	21.10	19,826,900
Oct 27, 2020	24.81	25.05	23.88	24.01	24.01	4,915,100
Oct 26, 2020	24.80	25.56	24.01	24.73	24.73	4,892,400
Oct 23, 2020	25.23	25.37	24.09	25.36	25.36	5,457,900
Oct 22, 2020	24.40	25.66	24.12	25.17	25.17	6,141,100
Oct 21, 2020	25.13	25.68	24.41	24.44	24.44	4,629,300
Oct 20, 2020	25.09	26.16	24.85	24.99	24.99	8,688,700
Oct 19, 2020	25.04	25.45	24.43	24.89	24.89	7,890,800
Oct 16, 2020	25.05	25.76	24.83	24.84	24.84	11,420,500
Oct 15, 2020	23.34	24.99	23.29	24.96	24.96	10,428,900
Oct 14, 2020	23.25	24.26	22.90	23.95	23.95	25,575,800
Oct 13, 2020	21.08	22.64	21.04	22.15	22.15	9,540,700
Oct 12, 2020	21.46	21.92	21.40	21.55	21.55	5,892,900
Oct 09, 2020	21.96	22.09	21.37	21.46	21.46	8,077,800
Oct 08, 2020	21.00	21.87	20.69	21.76	21.76	7,960,600
Oct 07, 2020	20.37	21.45	20.34	20.85	20.85	12,434,900
Oct 06, 2020	20.55	21.28	19.70	19.97	19.97	16,863,100
Oct 05, 2020	21.21	22.12	20.38	20.49	20.49	20,734,500
Oct 02, 2020	18.22	20.90	18.21	20.60	20.60	33,588,800
Oct 01, 2020	18.30	20.37	17.95	18.75	18.75	83,797,500
Sep 30, 2020	14.36	15.38	14.31	14.98	14.98	11,833,300
Sep 29, 2020	14.84	14.90	14.25	14.51	14.51	6,942,800
Sep 28, 2020	14.76	15.33	14.17	14.88	14.88	9,338,900
Sep 25, 2020	14.25	14.74	13.97	14.53	14.53	9,370,100
Sep 24, 2020	13.93	14.46	13.65	13.93	13.93	13,581,600
Sep 23, 2020	14.04	14.18	13.29	13.36	13.36	6,755,100
Sep 22, 2020	12.45	14.16	12.44	13.91	13.91	20,142,500
Sep 21, 2020	12.25	12.43	12.07	12.38	12.38	6,305,800
Sep 18, 2020	12.85	12.98	12.40	12.56	12.56	6,358,900
Sep 17, 2020	12.65	12.94	12.52	12.73	12.73	4,488,300
Sep 16, 2020	12.65	13.13	12.54	12.83	12.83	6,634,100
Sep 15, 2020	12.80	13.04	12.37	12.55	12.55	8,021,800
Sep 14, 2020	12.12	12.80	12.12	12.69	12.69	6,168,700
Sep 11, 2020	12.05	12.15	11.64	12.04	12.04	4,889,800
Sep 10, 2020	12.03	12.65	11.76	11.98	11.98	15,614,400
Sep 09, 2020	11.53	11.53	11.05	11.42	11.42	4,771,500
Sep 08, 2020	11.52	11.66	11.21	11.32	11.32	5,978,500
Sep 04, 2020	12.04	12.08	11.30	11.75	11.75	6,092,000
Sep 03, 2020	12.39	12.61	11.72	11.83	11.83	5,382,200
Sep 02, 2020	13.13	13.13	12.18	12.44	12.44	7,048,200
Sep 01, 2020	12.08	13.26	12.01	13.04	13.04	9,212,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,851.75+3.25(+0.08%)

Dow Futures30,922.00+54.00(+0.17%)

Nasdaq Futures13,466.50-9.00(-0.07%)

Bed Bath & Beyond Inc. (BBBY)

S&P Futures
3,851.75
+3.25(+0.08%)

Dow Futures
30,922.00
+54.00(+0.17%)

Nasdaq Futures
13,466.50
-9.00(-0.07%)