Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 46 minutes

S&P Futures
3,826.50
-7.50(-0.20%)
Dow Futures
30,887.00
-49.00(-0.16%)
Nasdaq Futures
11,779.00
-29.50(-0.25%)
Russell 2000 Futures
1,735.60
-6.10(-0.35%)
Crude Oil
100.22
+0.72(+0.72%)
Gold
1,760.10
-3.80(-0.22%)

Advertisement

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

4.6400

-0.0700

(-1.49%)

At close: 04:00PM EDT

4.7100

+0.07

(+1.51%)

Pre-Market:

07:43AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	4.6000	4.8300	4.4600	4.6400	4.6400	13,157,100
Jul 01, 2022	4.9000	5.0200	4.3800	4.7100	4.7100	15,435,300
Jun 30, 2022	4.8500	5.3300	4.7300	4.9700	4.9700	19,239,200
Jun 29, 2022	5.4600	5.4600	4.9100	4.9900	4.9900	35,110,100
Jun 28, 2022	6.7000	6.8700	6.3500	6.5300	6.5300	8,411,000
Jun 27, 2022	6.7700	7.0200	6.4100	6.7500	6.7500	7,456,600
Jun 24, 2022	7.1700	7.4800	6.7900	7.0000	7.0000	10,017,700
Jun 23, 2022	6.5500	7.1500	6.4700	7.1300	7.1300	5,735,500
Jun 22, 2022	6.3900	6.9200	6.2200	6.5700	6.5700	6,665,300
Jun 21, 2022	6.8800	7.1700	6.6500	6.7000	6.7000	5,434,600
Jun 17, 2022	6.2000	6.8500	6.0800	6.6800	6.6800	10,120,700
Jun 16, 2022	6.3900	6.4000	5.9500	6.1300	6.1300	6,863,100
Jun 15, 2022	6.9500	7.1900	6.5000	6.6100	6.6100	6,611,900
Jun 14, 2022	6.5300	6.9500	6.3000	6.9500	6.9500	4,884,600
Jun 13, 2022	6.8300	6.8700	6.3600	6.4700	6.4700	5,796,100
Jun 10, 2022	7.1800	7.3700	7.0000	7.1200	7.1200	4,713,200
Jun 09, 2022	8.1000	8.1300	7.3300	7.3600	7.3600	6,257,400
Jun 08, 2022	8.4200	8.6800	8.1100	8.1500	8.1500	5,197,700
Jun 07, 2022	7.9000	8.4800	7.7600	8.4200	8.4200	5,114,700
Jun 06, 2022	8.1600	8.3900	7.9400	8.1000	8.1000	4,232,600
Jun 03, 2022	8.2200	8.4100	8.0100	8.1000	8.1000	4,368,500
Jun 02, 2022	8.3300	8.9300	8.0600	8.4300	8.4300	9,081,700
Jun 01, 2022	8.6200	8.7600	8.1700	8.3800	8.3800	5,623,900
May 31, 2022	9.1800	9.4900	8.5700	8.6500	8.6500	4,035,600
May 27, 2022	8.6000	9.4700	8.5600	9.2300	9.2300	5,108,700
May 26, 2022	8.2400	9.2400	8.2400	8.5400	8.5400	6,629,800
May 25, 2022	7.6900	8.4900	7.5900	8.1800	8.1800	7,667,100
May 24, 2022	8.2900	8.2900	7.5100	7.8100	7.8100	5,184,600
May 23, 2022	8.7500	8.7500	8.0900	8.3300	8.3300	5,756,700
May 20, 2022	9.6600	9.6600	8.3100	8.7000	8.7000	6,029,500
May 19, 2022	8.7200	9.8300	8.6000	9.6600	9.6600	8,018,900
May 18, 2022	9.3100	9.5000	8.5200	8.9000	8.9000	7,661,700
May 17, 2022	9.5000	10.1500	9.1500	9.7600	9.7600	5,827,400
May 16, 2022	9.5100	9.7700	9.2100	9.4000	9.4000	3,233,900
May 13, 2022	9.5900	10.0500	9.4000	9.6400	9.6400	5,063,000
May 12, 2022	9.1200	10.5500	8.8000	9.4000	9.4000	7,601,100
May 11, 2022	10.1700	10.5000	9.0600	9.2200	9.2200	5,318,200
May 10, 2022	11.1800	11.2500	9.8300	10.1100	10.1100	5,570,000
May 09, 2022	11.7500	11.8900	10.9100	10.9700	10.9700	4,749,200
May 06, 2022	12.5700	12.6600	11.7700	12.0700	12.0700	3,968,000
May 05, 2022	13.8600	13.9500	12.5300	12.7600	12.7600	4,780,500
May 04, 2022	13.8500	14.2400	13.4400	14.2200	14.2200	3,022,800
May 03, 2022	13.7500	14.2800	13.3300	14.0400	14.0400	3,010,500
May 02, 2022	13.6000	13.7900	12.8500	13.7200	13.7200	4,258,400
Apr 29, 2022	14.5900	14.8900	13.5500	13.6100	13.6100	4,607,000
Apr 28, 2022	14.8300	14.9000	13.8200	14.7500	14.7500	5,485,700
Apr 27, 2022	15.6800	15.6800	14.6600	14.6700	14.6700	4,024,400
Apr 26, 2022	17.0900	17.2500	15.5000	15.6100	15.6100	4,038,300
Apr 25, 2022	16.8300	17.5100	16.2600	17.2800	17.2800	4,856,100
Apr 22, 2022	16.1800	18.6000	16.0000	17.4600	17.4600	14,552,800
Apr 21, 2022	16.3500	16.8300	16.1800	16.3400	16.3400	2,612,100
Apr 20, 2022	16.8700	16.9700	16.0600	16.3800	16.3800	3,401,900
Apr 19, 2022	16.8500	17.8700	16.5000	16.8700	16.8700	3,721,500
Apr 18, 2022	17.0900	17.7400	16.2800	16.9300	16.9300	4,212,100
Apr 14, 2022	17.2100	17.6400	16.0300	17.3300	17.3300	6,914,700
Apr 13, 2022	15.7700	18.6200	15.7500	17.7600	17.7600	20,083,300
Apr 12, 2022	19.1700	19.6600	17.8000	17.9700	17.9700	4,802,100
Apr 11, 2022	19.0800	19.7800	18.5800	19.2700	19.2700	3,026,800
Apr 08, 2022	19.8200	20.1200	19.2700	19.4800	19.4800	2,208,100
Apr 07, 2022	21.5300	21.6900	18.8500	19.8700	19.8700	4,810,200
Apr 06, 2022	21.3100	22.0200	20.9400	21.6500	21.6500	2,783,200
Apr 05, 2022	22.7900	23.1800	21.6800	21.8100	21.8100	2,121,100
Apr 04, 2022	22.7600	23.8400	22.6500	22.8200	22.8200	2,655,800
Apr 01, 2022	22.5300	22.8700	21.7000	22.8400	22.8400	3,193,000
Mar 31, 2022	22.9300	24.3200	22.2600	22.5300	22.5300	4,384,500
Mar 30, 2022	26.9500	27.2200	22.6500	22.7500	22.7500	6,089,500
Mar 29, 2022	25.7000	28.7800	25.2600	27.2300	27.2300	11,685,700
Mar 28, 2022	22.4300	26.4800	21.8800	26.3200	26.3200	12,213,600
Mar 25, 2022	23.0000	24.5100	22.1100	22.5900	22.5900	13,273,300
Mar 24, 2022	22.1900	22.1900	20.7600	22.1000	22.1000	3,247,700
Mar 23, 2022	23.5300	23.7900	21.9400	22.0200	22.0200	5,798,000
Mar 22, 2022	22.8500	24.8000	22.4400	23.5200	23.5200	7,493,600
Mar 21, 2022	22.1000	23.9000	21.5900	23.0000	23.0000	3,876,800
Mar 18, 2022	21.7500	22.1700	21.0900	22.0700	22.0700	5,692,100
Mar 17, 2022	21.2900	22.1000	20.4100	21.8700	21.8700	3,106,300
Mar 16, 2022	20.5200	21.4500	19.9900	21.3200	21.3200	3,627,300
Mar 15, 2022	19.5100	20.4300	18.9100	20.3800	20.3800	3,254,000
Mar 14, 2022	19.7200	20.4400	18.3400	19.2100	19.2100	5,340,900
Mar 11, 2022	20.9100	21.2300	19.4900	19.9900	19.9900	4,986,800
Mar 10, 2022	22.3000	22.5300	20.3300	20.9600	20.9600	5,796,400
Mar 09, 2022	23.1200	24.4900	22.0200	22.5300	22.5300	8,323,600
Mar 08, 2022	19.6600	23.4500	19.5700	22.8600	22.8600	18,775,500
Mar 07, 2022	30.0000	30.0600	19.2100	21.7100	21.7100	105,623,700
Mar 04, 2022	16.6300	17.0000	16.0000	16.1800	16.1800	2,798,800
Mar 03, 2022	17.4200	17.9300	16.4100	16.7500	16.7500	2,970,400
Mar 02, 2022	16.9500	17.4500	16.6000	17.2300	17.2300	3,175,500
Mar 01, 2022	16.9500	17.6200	16.1500	16.6700	16.6700	6,166,800
Feb 28, 2022	16.0000	16.9500	15.9100	16.8900	16.8900	4,184,100
Feb 25, 2022	15.2900	16.9100	15.2500	16.1700	16.1700	7,459,400
Feb 24, 2022	12.6800	15.3800	12.4200	15.3700	15.3700	8,092,900
Feb 23, 2022	13.7600	14.2200	13.1500	13.1600	13.1600	4,067,300
Feb 22, 2022	14.7800	15.0200	13.6800	13.6900	13.6900	4,843,200
Feb 18, 2022	15.0000	15.7500	14.9400	15.0100	15.0100	3,141,900
Feb 17, 2022	15.9900	16.3000	15.0000	15.0700	15.0700	4,752,400
Feb 16, 2022	16.5500	16.9000	15.8500	16.1100	16.1100	2,714,500
Feb 15, 2022	15.7100	16.7500	15.7100	16.6600	16.6600	3,952,500
Feb 14, 2022	15.6800	16.2200	15.4700	15.5300	15.5300	3,159,000
Feb 11, 2022	16.2800	16.9400	15.5200	15.6900	15.6900	4,595,900
Feb 10, 2022	16.8300	17.3000	15.9600	16.1000	16.1000	4,880,500
Feb 09, 2022	16.7400	17.0800	16.4900	17.0100	17.0100	3,283,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,826.50-7.50(-0.20%)

Dow Futures30,887.00-49.00(-0.16%)

Nasdaq Futures11,779.00-29.50(-0.25%)

Russell 2000 Futures1,735.60-6.10(-0.35%)

Crude Oil100.22+0.72(+0.72%)

Gold1,760.10-3.80(-0.22%)

Bed Bath & Beyond Inc. (BBBY)

S&P Futures
3,826.50
-7.50(-0.20%)

Dow Futures
30,887.00
-49.00(-0.16%)

Nasdaq Futures
11,779.00
-29.50(-0.25%)

Russell 2000 Futures
1,735.60
-6.10(-0.35%)

Crude Oil
100.22
+0.72(+0.72%)

Gold
1,760.10
-3.80(-0.22%)