Advertisement
Advertisement
U.S. markets open in 1 hour 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.6400-0.0700 (-1.49%)
At close: 04:00PM EDT
4.7100 +0.07 (+1.51%)
Pre-Market: 07:43AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20224.60004.83004.46004.64004.640013,157,100
Jul 01, 20224.90005.02004.38004.71004.710015,435,300
Jun 30, 20224.85005.33004.73004.97004.970019,239,200
Jun 29, 20225.46005.46004.91004.99004.990035,110,100
Jun 28, 20226.70006.87006.35006.53006.53008,411,000
Jun 27, 20226.77007.02006.41006.75006.75007,456,600
Jun 24, 20227.17007.48006.79007.00007.000010,017,700
Jun 23, 20226.55007.15006.47007.13007.13005,735,500
Jun 22, 20226.39006.92006.22006.57006.57006,665,300
Jun 21, 20226.88007.17006.65006.70006.70005,434,600
Jun 17, 20226.20006.85006.08006.68006.680010,120,700
Jun 16, 20226.39006.40005.95006.13006.13006,863,100
Jun 15, 20226.95007.19006.50006.61006.61006,611,900
Jun 14, 20226.53006.95006.30006.95006.95004,884,600
Jun 13, 20226.83006.87006.36006.47006.47005,796,100
Jun 10, 20227.18007.37007.00007.12007.12004,713,200
Jun 09, 20228.10008.13007.33007.36007.36006,257,400
Jun 08, 20228.42008.68008.11008.15008.15005,197,700
Jun 07, 20227.90008.48007.76008.42008.42005,114,700
Jun 06, 20228.16008.39007.94008.10008.10004,232,600
Jun 03, 20228.22008.41008.01008.10008.10004,368,500
Jun 02, 20228.33008.93008.06008.43008.43009,081,700
Jun 01, 20228.62008.76008.17008.38008.38005,623,900
May 31, 20229.18009.49008.57008.65008.65004,035,600
May 27, 20228.60009.47008.56009.23009.23005,108,700
May 26, 20228.24009.24008.24008.54008.54006,629,800
May 25, 20227.69008.49007.59008.18008.18007,667,100
May 24, 20228.29008.29007.51007.81007.81005,184,600
May 23, 20228.75008.75008.09008.33008.33005,756,700
May 20, 20229.66009.66008.31008.70008.70006,029,500
May 19, 20228.72009.83008.60009.66009.66008,018,900
May 18, 20229.31009.50008.52008.90008.90007,661,700
May 17, 20229.500010.15009.15009.76009.76005,827,400
May 16, 20229.51009.77009.21009.40009.40003,233,900
May 13, 20229.590010.05009.40009.64009.64005,063,000
May 12, 20229.120010.55008.80009.40009.40007,601,100
May 11, 202210.170010.50009.06009.22009.22005,318,200
May 10, 202211.180011.25009.830010.110010.11005,570,000
May 09, 202211.750011.890010.910010.970010.97004,749,200
May 06, 202212.570012.660011.770012.070012.07003,968,000
May 05, 202213.860013.950012.530012.760012.76004,780,500
May 04, 202213.850014.240013.440014.220014.22003,022,800
May 03, 202213.750014.280013.330014.040014.04003,010,500
May 02, 202213.600013.790012.850013.720013.72004,258,400
Apr 29, 202214.590014.890013.550013.610013.61004,607,000
Apr 28, 202214.830014.900013.820014.750014.75005,485,700
Apr 27, 202215.680015.680014.660014.670014.67004,024,400
Apr 26, 202217.090017.250015.500015.610015.61004,038,300
Apr 25, 202216.830017.510016.260017.280017.28004,856,100
Apr 22, 202216.180018.600016.000017.460017.460014,552,800
Apr 21, 202216.350016.830016.180016.340016.34002,612,100
Apr 20, 202216.870016.970016.060016.380016.38003,401,900
Apr 19, 202216.850017.870016.500016.870016.87003,721,500
Apr 18, 202217.090017.740016.280016.930016.93004,212,100
Apr 14, 202217.210017.640016.030017.330017.33006,914,700
Apr 13, 202215.770018.620015.750017.760017.760020,083,300
Apr 12, 202219.170019.660017.800017.970017.97004,802,100
Apr 11, 202219.080019.780018.580019.270019.27003,026,800
Apr 08, 202219.820020.120019.270019.480019.48002,208,100
Apr 07, 202221.530021.690018.850019.870019.87004,810,200
Apr 06, 202221.310022.020020.940021.650021.65002,783,200
Apr 05, 202222.790023.180021.680021.810021.81002,121,100
Apr 04, 202222.760023.840022.650022.820022.82002,655,800
Apr 01, 202222.530022.870021.700022.840022.84003,193,000
Mar 31, 202222.930024.320022.260022.530022.53004,384,500
Mar 30, 202226.950027.220022.650022.750022.75006,089,500
Mar 29, 202225.700028.780025.260027.230027.230011,685,700
Mar 28, 202222.430026.480021.880026.320026.320012,213,600
Mar 25, 202223.000024.510022.110022.590022.590013,273,300
Mar 24, 202222.190022.190020.760022.100022.10003,247,700
Mar 23, 202223.530023.790021.940022.020022.02005,798,000
Mar 22, 202222.850024.800022.440023.520023.52007,493,600
Mar 21, 202222.100023.900021.590023.000023.00003,876,800
Mar 18, 202221.750022.170021.090022.070022.07005,692,100
Mar 17, 202221.290022.100020.410021.870021.87003,106,300
Mar 16, 202220.520021.450019.990021.320021.32003,627,300
Mar 15, 202219.510020.430018.910020.380020.38003,254,000
Mar 14, 202219.720020.440018.340019.210019.21005,340,900
Mar 11, 202220.910021.230019.490019.990019.99004,986,800
Mar 10, 202222.300022.530020.330020.960020.96005,796,400
Mar 09, 202223.120024.490022.020022.530022.53008,323,600
Mar 08, 202219.660023.450019.570022.860022.860018,775,500
Mar 07, 202230.000030.060019.210021.710021.7100105,623,700
Mar 04, 202216.630017.000016.000016.180016.18002,798,800
Mar 03, 202217.420017.930016.410016.750016.75002,970,400
Mar 02, 202216.950017.450016.600017.230017.23003,175,500
Mar 01, 202216.950017.620016.150016.670016.67006,166,800
Feb 28, 202216.000016.950015.910016.890016.89004,184,100
Feb 25, 202215.290016.910015.250016.170016.17007,459,400
Feb 24, 202212.680015.380012.420015.370015.37008,092,900
Feb 23, 202213.760014.220013.150013.160013.16004,067,300
Feb 22, 202214.780015.020013.680013.690013.69004,843,200
Feb 18, 202215.000015.750014.940015.010015.01003,141,900
Feb 17, 202215.990016.300015.000015.070015.07004,752,400
Feb 16, 202216.550016.900015.850016.110016.11002,714,500
Feb 15, 202215.710016.750015.710016.660016.66003,952,500
Feb 14, 202215.680016.220015.470015.530015.53003,159,000
Feb 11, 202216.280016.940015.520015.690015.69004,595,900
Feb 10, 202216.830017.300015.960016.100016.10004,880,500
Feb 09, 202216.740017.080016.490017.010017.01003,283,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement