U.S. markets open in 48 minutes

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202134.8447.7330.3130.6830.6888,913,000
Jan 22, 202126.2631.4526.1230.2130.2138,809,500
Jan 21, 202125.1628.6025.1026.8726.8716,657,400
Jan 20, 202125.1125.9724.4624.9724.977,022,700
Jan 19, 202126.1026.5024.3325.0325.039,033,000
Jan 15, 202126.8927.2924.8825.6025.6013,647,300
Jan 14, 202123.4027.7423.4027.3427.3429,231,300
Jan 13, 202121.5024.4221.1823.0223.0219,014,600
Jan 12, 202120.5521.6320.2021.5321.538,798,500
Jan 11, 202118.7220.6918.6120.4920.4916,189,800
Jan 08, 202119.3519.5218.7418.9418.9411,207,400
Jan 07, 202117.9419.5817.7518.7318.7337,425,800
Jan 06, 202120.2621.5720.1621.0321.0319,065,700
Jan 05, 202118.0319.8917.9319.7619.7613,674,400
Jan 04, 202117.9718.5917.7018.0318.0313,984,900
Dec 31, 202018.5518.5917.6117.7617.7611,949,700
Dec 30, 202018.8519.3818.5618.6518.655,408,600
Dec 29, 202019.0319.2018.2118.8318.836,383,300
Dec 28, 202018.9019.0418.4418.7718.775,879,900
Dec 24, 202018.8218.9718.2718.6018.602,426,200
Dec 23, 202019.0419.3818.7418.8818.884,782,300
Dec 22, 202019.3619.4818.5918.9918.995,600,800
Dec 21, 202018.4519.3518.2719.2619.267,505,500
Dec 18, 202019.7419.9218.6518.7218.728,441,000
Dec 17, 202019.8920.4419.5919.8019.805,382,200
Dec 16, 202019.4319.8518.9319.8119.816,179,200
Dec 15, 202019.3620.1118.9219.5319.539,012,900
Dec 14, 202019.4819.5818.5818.8718.879,481,800
Dec 11, 202019.0419.4618.9019.1719.176,276,500
Dec 10, 202018.2519.0217.9618.9618.966,943,800
Dec 09, 202018.7918.9718.1618.5118.518,869,500
Dec 08, 202019.0719.5118.5018.5918.599,612,400
Dec 07, 202019.7919.8118.9719.1719.177,226,200
Dec 04, 202019.6620.0019.3619.7019.706,302,700
Dec 03, 202020.4120.7919.4219.5719.577,525,600
Dec 02, 202020.2020.5519.8720.3220.326,050,200
Dec 01, 202021.2921.5520.1020.3820.387,830,900
Nov 30, 202021.6821.8620.2520.9620.967,249,300
Nov 27, 202021.9222.1121.5521.8021.803,812,500
Nov 25, 202021.8922.8021.5121.7221.7210,330,400
Nov 24, 202021.0922.1721.0521.9721.979,724,600
Nov 23, 202020.3721.3520.3220.7920.799,497,100
Nov 20, 202020.5921.2020.1020.2420.244,740,000
Nov 19, 202019.9220.5119.9220.4320.434,924,800
Nov 18, 202020.1220.2919.6919.8619.866,957,300
Nov 17, 202020.2720.5819.8420.1220.127,105,200
Nov 16, 202020.3220.8719.8820.5420.548,454,100
Nov 13, 202019.8520.6019.6520.2320.236,327,100
Nov 12, 202019.7020.0319.4719.7319.735,773,000
Nov 11, 202019.1120.0818.9319.8019.809,016,500
Nov 10, 202019.0319.5917.9918.9518.9510,321,000
Nov 09, 202021.7321.8518.6118.6418.6414,915,300
Nov 06, 202021.5022.0921.2721.4421.444,304,000
Nov 05, 202021.3722.2221.3121.5021.504,478,500
Nov 04, 202020.8121.5820.7521.0221.025,993,300
Nov 03, 202020.6620.8320.0720.6720.676,277,500
Nov 02, 202020.0020.8319.5820.2020.206,060,900
Oct 30, 202020.2720.4619.5319.8019.808,626,100
Oct 29, 202022.0722.3620.4720.5320.539,409,500
Oct 28, 202021.0022.1820.5221.1021.1019,826,900
Oct 27, 202024.8125.0523.8824.0124.014,915,100
Oct 26, 202024.8025.5624.0124.7324.734,892,400
Oct 23, 202025.2325.3724.0925.3625.365,457,900
Oct 22, 202024.4025.6624.1225.1725.176,141,100
Oct 21, 202025.1325.6824.4124.4424.444,629,300
Oct 20, 202025.0926.1624.8524.9924.998,688,700
Oct 19, 202025.0425.4524.4324.8924.897,890,800
Oct 16, 202025.0525.7624.8324.8424.8411,420,500
Oct 15, 202023.3424.9923.2924.9624.9610,428,900
Oct 14, 202023.2524.2622.9023.9523.9525,575,800
Oct 13, 202021.0822.6421.0422.1522.159,540,700
Oct 12, 202021.4621.9221.4021.5521.555,892,900
Oct 09, 202021.9622.0921.3721.4621.468,077,800
Oct 08, 202021.0021.8720.6921.7621.767,960,600
Oct 07, 202020.3721.4520.3420.8520.8512,434,900
Oct 06, 202020.5521.2819.7019.9719.9716,863,100
Oct 05, 202021.2122.1220.3820.4920.4920,734,500
Oct 02, 202018.2220.9018.2120.6020.6033,588,800
Oct 01, 202018.3020.3717.9518.7518.7583,797,500
Sep 30, 202014.3615.3814.3114.9814.9811,833,300
Sep 29, 202014.8414.9014.2514.5114.516,942,800
Sep 28, 202014.7615.3314.1714.8814.889,338,900
Sep 25, 202014.2514.7413.9714.5314.539,370,100
Sep 24, 202013.9314.4613.6513.9313.9313,581,600
Sep 23, 202014.0414.1813.2913.3613.366,755,100
Sep 22, 202012.4514.1612.4413.9113.9120,142,500
Sep 21, 202012.2512.4312.0712.3812.386,305,800
Sep 18, 202012.8512.9812.4012.5612.566,358,900
Sep 17, 202012.6512.9412.5212.7312.734,488,300
Sep 16, 202012.6513.1312.5412.8312.836,634,100
Sep 15, 202012.8013.0412.3712.5512.558,021,800
Sep 14, 202012.1212.8012.1212.6912.696,168,700
Sep 11, 202012.0512.1511.6412.0412.044,889,800
Sep 10, 202012.0312.6511.7611.9811.9815,614,400
Sep 09, 202011.5311.5311.0511.4211.424,771,500
Sep 08, 202011.5211.6611.2111.3211.325,978,500
Sep 04, 202012.0412.0811.3011.7511.756,092,000
Sep 03, 202012.3912.6111.7211.8311.835,382,200
Sep 02, 202013.1313.1312.1812.4412.447,048,200
Sep 01, 202012.0813.2612.0113.0413.049,212,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...