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
Sep 23, 2019	9.76	9.99	9.61	9.87	9.87	4,150,600
Sep 20, 2019	10.06	10.23	9.66	9.82	9.82	8,049,500
Sep 19, 2019	9.67	10.08	9.61	9.99	9.99	5,229,100
Sep 18, 2019	10.18	10.26	9.50	9.70	9.70	7,697,800
Sep 17, 2019	10.19	10.23	9.91	10.18	10.18	6,400,100
Sep 16, 2019	10.48	10.63	10.26	10.29	10.29	5,185,500
Sep 13, 2019	10.71	10.98	10.48	10.52	10.52	4,767,300
Sep 12, 2019	10.67	10.89	10.42	10.64	10.64	5,331,500
Sep 12, 2019	0.17 Dividend
Sep 11, 2019	10.81	11.04	10.29	10.92	10.75	7,774,100
Sep 10, 2019	10.43	10.80	10.22	10.71	10.54	7,402,300
Sep 09, 2019	10.43	10.59	10.29	10.48	10.32	4,335,900
Sep 06, 2019	10.15	10.44	10.09	10.35	10.19	6,275,000
Sep 05, 2019	9.65	10.36	9.63	10.13	9.97	9,476,200
Sep 04, 2019	9.42	9.50	9.14	9.46	9.31	5,798,900
Sep 03, 2019	9.60	9.67	8.70	9.33	9.18	10,805,800
Aug 30, 2019	9.64	9.73	9.35	9.67	9.52	7,763,500
Aug 29, 2019	8.63	9.74	8.63	9.48	9.33	17,652,500
Aug 28, 2019	8.05	8.68	8.05	8.54	8.41	6,470,300
Aug 27, 2019	8.41	8.42	8.05	8.10	7.97	3,918,000
Aug 26, 2019	8.49	8.59	8.11	8.34	8.21	4,904,900
Aug 23, 2019	8.68	8.77	8.33	8.35	8.22	5,522,600
Aug 22, 2019	8.08	8.86	8.07	8.74	8.60	11,323,000
Aug 21, 2019	7.88	8.21	7.86	7.97	7.85	4,859,800
Aug 20, 2019	7.62	7.83	7.61	7.74	7.62	4,456,900
Aug 19, 2019	7.55	7.88	7.32	7.71	7.59	5,866,700
Aug 16, 2019	7.45	7.61	7.37	7.48	7.36	6,090,300
Aug 15, 2019	7.86	7.90	7.31	7.40	7.28	8,087,200
Aug 14, 2019	7.96	7.99	7.63	7.88	7.76	8,411,800
Aug 13, 2019	8.36	8.91	8.13	8.15	8.02	6,552,100
Aug 12, 2019	8.44	8.66	8.27	8.41	8.28	4,464,700
Aug 09, 2019	9.18	9.19	8.41	8.46	8.33	5,550,900
Aug 08, 2019	8.79	9.02	8.64	9.00	8.86	4,990,300
Aug 07, 2019	8.70	8.81	8.55	8.74	8.60	4,795,200
Aug 06, 2019	9.04	9.09	8.61	8.84	8.70	5,085,400
Aug 05, 2019	9.00	9.03	8.43	8.97	8.83	7,020,000
Aug 02, 2019	9.01	9.34	8.90	9.20	9.06	7,213,100
Aug 01, 2019	9.71	9.71	8.98	9.00	8.86	8,485,000
Jul 31, 2019	9.43	9.83	9.35	9.71	9.56	8,470,100
Jul 30, 2019	9.62	9.72	9.19	9.39	9.24	8,224,300
Jul 29, 2019	10.07	10.19	9.65	9.67	9.52	5,414,300
Jul 26, 2019	9.84	10.12	9.61	9.98	9.82	6,509,200
Jul 25, 2019	9.45	9.98	9.44	9.85	9.70	12,024,200
Jul 24, 2019	9.25	9.59	9.13	9.44	9.29	10,001,100
Jul 23, 2019	9.43	9.56	9.13	9.16	9.02	11,357,200
Jul 22, 2019	9.90	9.99	9.33	9.36	9.21	7,937,200
Jul 19, 2019	9.76	10.02	9.66	9.90	9.75	7,332,900
Jul 18, 2019	10.10	10.13	9.74	9.75	9.60	8,456,000
Jul 17, 2019	10.79	10.79	10.05	10.11	9.95	10,072,300
Jul 16, 2019	10.61	10.91	10.52	10.80	10.63	5,433,500
Jul 15, 2019	10.92	11.12	10.53	10.55	10.39	7,334,500
Jul 12, 2019	11.11	11.48	10.87	10.89	10.72	11,517,600
Jul 11, 2019	10.94	11.23	10.43	11.17	11.00	22,658,300
Jul 10, 2019	11.53	11.64	11.16	11.52	11.34	14,908,900
Jul 09, 2019	11.44	11.68	11.37	11.44	11.26	9,222,900
Jul 08, 2019	11.37	11.82	11.35	11.49	11.31	7,837,800
Jul 05, 2019	11.13	11.53	11.09	11.47	11.29	6,028,600
Jul 03, 2019	11.20	11.42	11.10	11.14	10.97	2,350,100
Jul 02, 2019	11.55	11.55	11.12	11.18	11.01	4,324,600
Jul 01, 2019	11.73	11.95	11.25	11.45	11.27	5,847,700
Jun 28, 2019	11.47	11.75	11.43	11.62	11.44	5,362,700
Jun 27, 2019	11.23	11.55	11.10	11.47	11.29	3,674,700
Jun 26, 2019	11.50	11.60	11.15	11.18	11.01	4,187,000
Jun 25, 2019	11.25	11.69	11.01	11.44	11.26	7,014,900
Jun 24, 2019	11.64	11.69	11.18	11.25	11.07	4,694,900
Jun 21, 2019	11.77	11.86	11.44	11.57	11.39	6,002,900
Jun 20, 2019	11.75	11.96	11.61	11.77	11.59	4,054,600
Jun 19, 2019	12.10	12.19	11.67	11.69	11.51	3,658,300
Jun 18, 2019	11.88	12.35	11.87	12.07	11.88	5,290,500
Jun 17, 2019	12.09	12.15	11.77	11.83	11.65	6,151,100
Jun 14, 2019	12.30	12.32	12.07	12.09	11.90	3,515,700
Jun 13, 2019	12.13	12.38	12.02	12.29	12.10	4,378,200
Jun 13, 2019	0.17 Dividend
Jun 12, 2019	12.34	12.39	12.13	12.20	11.84	2,656,100
Jun 11, 2019	12.23	12.43	12.06	12.35	11.99	2,985,100
Jun 10, 2019	12.46	12.77	12.13	12.18	11.82	2,654,200
Jun 07, 2019	12.35	12.57	12.31	12.43	12.07	2,940,900
Jun 06, 2019	12.80	12.80	12.05	12.41	12.05	6,138,600
Jun 05, 2019	13.64	13.68	12.76	12.88	12.50	3,972,500
Jun 04, 2019	13.24	13.87	13.24	13.51	13.11	4,611,200
Jun 03, 2019	12.62	13.22	12.59	13.15	12.76	4,259,000
May 31, 2019	12.67	12.73	12.55	12.69	12.32	7,050,300
May 30, 2019	13.03	13.21	12.69	12.77	12.40	3,430,400
May 29, 2019	13.55	13.57	12.90	13.05	12.67	7,001,100
May 28, 2019	13.87	14.05	13.50	13.50	13.10	3,474,500
May 24, 2019	13.96	14.02	13.73	13.86	13.45	2,469,400
May 23, 2019	14.15	14.15	13.74	13.85	13.44	3,788,700
May 22, 2019	14.68	14.70	14.19	14.22	13.80	3,730,500
May 21, 2019	14.45	14.76	14.29	14.72	14.29	3,138,600
May 20, 2019	14.84	14.96	14.35	14.49	14.07	4,754,400
May 17, 2019	14.90	15.32	14.81	15.01	14.57	3,615,200
May 16, 2019	15.23	15.41	14.96	15.00	14.56	3,759,100
May 15, 2019	15.22	15.37	15.02	15.25	14.80	4,430,000
May 14, 2019	15.02	15.37	14.80	15.27	14.82	3,178,000
May 13, 2019	16.07	16.17	14.66	15.08	14.64	9,520,300
May 10, 2019	16.04	16.12	15.24	15.76	15.30	5,172,700
May 09, 2019	15.81	16.15	15.71	16.07	15.60	3,291,700
May 08, 2019	15.69	16.14	15.66	15.88	15.41	3,019,600
May 07, 2019	16.22	16.27	15.62	15.75	15.29	3,983,200
May 06, 2019	16.13	16.40	15.94	16.32	15.84	3,240,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...