BBBY - Bed Bath & Beyond Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201910.9211.1210.5310.5510.557,333,400
Jul 12, 201911.1111.4810.8710.8910.8911,517,600
Jul 11, 201910.9411.2310.4311.1711.1722,658,300
Jul 10, 201911.5311.6411.1611.5211.5214,908,900
Jul 09, 201911.4411.6811.3711.4411.449,222,900
Jul 08, 201911.3711.8211.3511.4911.497,837,800
Jul 05, 201911.1311.5311.0911.4711.476,028,600
Jul 03, 201911.2011.4211.1011.1411.142,350,100
Jul 02, 201911.5511.5511.1211.1811.184,324,600
Jul 01, 201911.7311.9511.2511.4511.455,847,700
Jun 28, 201911.4711.7511.4311.6211.625,362,700
Jun 27, 201911.2311.5511.1011.4711.473,674,700
Jun 26, 201911.5011.6011.1511.1811.184,187,000
Jun 25, 201911.2511.6911.0111.4411.447,014,900
Jun 24, 201911.6411.6911.1811.2511.254,694,900
Jun 21, 201911.7711.8611.4411.5711.576,002,900
Jun 20, 201911.7511.9611.6111.7711.774,054,600
Jun 19, 201912.1012.1911.6711.6911.693,658,300
Jun 18, 201911.8812.3511.8712.0712.075,290,500
Jun 17, 201912.0912.1511.7711.8311.836,151,100
Jun 14, 201912.3012.3212.0712.0912.093,515,700
Jun 13, 201912.1312.3812.0212.2912.294,378,200
Jun 13, 20190.17 Dividend
Jun 12, 201912.3412.3912.1312.2012.032,656,100
Jun 11, 201912.2312.4312.0612.3512.182,985,100
Jun 10, 201912.4612.7712.1312.1812.012,654,200
Jun 07, 201912.3512.5712.3112.4312.262,940,900
Jun 06, 201912.8012.8012.0512.4112.246,138,600
Jun 05, 201913.6413.6812.7612.8812.703,972,500
Jun 04, 201913.2413.8713.2413.5113.324,611,200
Jun 03, 201912.6213.2212.5913.1512.974,259,000
May 31, 201912.6712.7312.5512.6912.517,050,300
May 30, 201913.0313.2112.6912.7712.593,430,400
May 29, 201913.5513.5712.9013.0512.877,001,100
May 28, 201913.8714.0513.5013.5013.313,474,500
May 24, 201913.9614.0213.7313.8613.672,469,400
May 23, 201914.1514.1513.7413.8513.663,788,700
May 22, 201914.6814.7014.1914.2214.023,730,500
May 21, 201914.4514.7614.2914.7214.513,138,600
May 20, 201914.8414.9614.3514.4914.294,754,400
May 17, 201914.9015.3214.8115.0114.803,615,200
May 16, 201915.2315.4114.9615.0014.793,759,100
May 15, 201915.2215.3715.0215.2515.044,430,000
May 14, 201915.0215.3714.8015.2715.063,178,000
May 13, 201916.0716.1714.6615.0814.879,520,300
May 10, 201916.0416.1215.2415.7615.545,172,700
May 09, 201915.8116.1515.7116.0715.853,291,700
May 08, 201915.6916.1415.6615.8815.663,019,600
May 07, 201916.2216.2715.6215.7515.533,983,200
May 06, 201916.1316.4015.9416.3216.093,240,300
May 03, 201916.2716.5216.1416.4516.222,761,800
May 02, 201916.2916.3715.9216.2015.974,450,100
May 01, 201916.7916.8716.2816.3016.073,466,300
Apr 30, 201916.9217.0016.6916.7116.484,035,400
Apr 29, 201916.8017.0416.7716.8416.612,836,000
Apr 26, 201916.8216.9716.4016.8016.573,780,500
Apr 25, 201916.8516.9816.4816.8216.592,667,100
Apr 24, 201916.6016.9016.5016.8616.632,907,300
Apr 23, 201916.7416.8016.4116.6616.434,496,800
Apr 22, 201917.4917.5316.3916.7216.496,599,300
Apr 18, 201917.2617.6017.0717.4117.174,956,200
Apr 17, 201917.4117.5216.9517.2817.043,983,700
Apr 16, 201916.9217.3416.6117.2917.056,184,500
Apr 15, 201917.9017.9016.8216.8816.6411,827,400
Apr 12, 201917.9518.2317.7317.9917.748,545,700
Apr 11, 201917.0818.0817.0817.7117.4628,328,400
Apr 10, 201918.8019.5718.6419.4119.1424,022,200
Apr 09, 201918.5118.7118.1718.4718.2110,130,400
Apr 08, 201918.2918.8318.1918.6218.3612,002,000
Apr 05, 201918.1018.3717.6118.3518.0915,433,000
Apr 04, 201916.8917.6416.8917.5917.346,055,600
Apr 03, 201917.0017.1716.7716.9116.673,893,700
Apr 02, 201916.9417.1216.7516.9216.684,210,900
Apr 01, 201917.3417.3616.6516.9116.676,513,300
Mar 29, 201917.3617.5016.9416.9916.755,853,900
Mar 28, 201917.2517.5917.1517.3317.095,865,900
Mar 27, 201916.9617.3516.3317.1716.9314,081,500
Mar 26, 201917.4418.0916.5616.9216.6856,005,800
Mar 25, 201913.6914.1413.6113.8713.685,219,700
Mar 22, 201913.8513.9013.6113.7013.513,856,300
Mar 21, 201913.6313.9113.5613.9113.724,370,100
Mar 20, 201913.9213.9713.4613.6013.414,380,600
Mar 19, 201914.0514.1813.8713.9713.784,123,700
Mar 18, 201914.3014.4913.9214.0013.805,817,700
Mar 15, 201914.9715.1514.2514.2814.087,198,400
Mar 14, 201915.4015.4714.9314.9714.763,323,200
Mar 14, 20190.16 Dividend
Mar 13, 201915.6515.6815.3815.5915.214,359,200
Mar 12, 201915.2415.6115.1115.5815.214,460,600
Mar 11, 201915.0115.2414.9415.2314.864,687,800
Mar 08, 201915.2715.3014.9014.9614.604,397,200
Mar 07, 201915.5015.5815.2815.4415.073,481,000
Mar 06, 201915.7115.9015.5115.5415.172,619,700
Mar 05, 201915.8816.0215.4315.6715.293,405,000
Mar 04, 201916.1616.2815.5315.8015.427,186,800
Mar 01, 201916.9017.1516.4616.6916.293,525,500
Feb 28, 201916.5216.7716.2216.7316.333,378,600
Feb 27, 201916.6516.7416.4516.5216.122,478,700
Feb 26, 201916.8016.9016.5616.5816.182,623,300
Feb 25, 201916.9517.0316.7016.8416.433,198,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...