Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,137.72 -89.44 (-0.47%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 4.9000 | 5.0200 | 4.3800 | 4.7100 | 4.7100 | 15,435,300 |
| 30 Jun 2022 | 4.8500 | 5.3300 | 4.7300 | 4.9700 | 4.9700 | 19,239,200 |
| 29 Jun 2022 | 5.4600 | 5.4600 | 4.9100 | 4.9900 | 4.9900 | 35,110,100 |
| 28 Jun 2022 | 6.7000 | 6.8700 | 6.3500 | 6.5300 | 6.5300 | 8,411,000 |
| 27 Jun 2022 | 6.7700 | 7.0200 | 6.4100 | 6.7500 | 6.7500 | 7,456,600 |
| 24 Jun 2022 | 7.1700 | 7.4800 | 6.7900 | 7.0000 | 7.0000 | 10,017,700 |
| 23 Jun 2022 | 6.5500 | 7.1500 | 6.4700 | 7.1300 | 7.1300 | 5,735,500 |
| 22 Jun 2022 | 6.3900 | 6.9200 | 6.2200 | 6.5700 | 6.5700 | 6,665,300 |
| 21 Jun 2022 | 6.8800 | 7.1700 | 6.6500 | 6.7000 | 6.7000 | 5,434,600 |
| 17 Jun 2022 | 6.2000 | 6.8500 | 6.0800 | 6.6800 | 6.6800 | 10,120,700 |
| 16 Jun 2022 | 6.3900 | 6.4000 | 5.9500 | 6.1300 | 6.1300 | 6,863,100 |
| 15 Jun 2022 | 6.9500 | 7.1900 | 6.5000 | 6.6100 | 6.6100 | 6,611,900 |
| 14 Jun 2022 | 6.5300 | 6.9500 | 6.3000 | 6.9500 | 6.9500 | 4,884,600 |
| 13 Jun 2022 | 6.8300 | 6.8700 | 6.3600 | 6.4700 | 6.4700 | 5,796,100 |
| 10 Jun 2022 | 7.1800 | 7.3700 | 7.0000 | 7.1200 | 7.1200 | 4,713,200 |
| 09 Jun 2022 | 8.1000 | 8.1300 | 7.3300 | 7.3600 | 7.3600 | 6,257,400 |
| 08 Jun 2022 | 8.4200 | 8.6800 | 8.1100 | 8.1500 | 8.1500 | 5,197,700 |
| 07 Jun 2022 | 7.9000 | 8.4800 | 7.7600 | 8.4200 | 8.4200 | 5,114,700 |
| 06 Jun 2022 | 8.1600 | 8.3900 | 7.9400 | 8.1000 | 8.1000 | 4,232,600 |
| 03 Jun 2022 | 8.2200 | 8.4100 | 8.0100 | 8.1000 | 8.1000 | 4,368,500 |
| 02 Jun 2022 | 8.3300 | 8.9300 | 8.0600 | 8.4300 | 8.4300 | 9,081,700 |
| 01 Jun 2022 | 8.6200 | 8.7600 | 8.1700 | 8.3800 | 8.3800 | 5,623,900 |
| 31 May 2022 | 9.1800 | 9.4900 | 8.5700 | 8.6500 | 8.6500 | 4,035,600 |
| 27 May 2022 | 8.6000 | 9.4700 | 8.5600 | 9.2300 | 9.2300 | 5,108,700 |
| 26 May 2022 | 8.2400 | 9.2400 | 8.2400 | 8.5400 | 8.5400 | 6,629,800 |
| 25 May 2022 | 7.6900 | 8.4900 | 7.5900 | 8.1800 | 8.1800 | 7,667,100 |
| 24 May 2022 | 8.2900 | 8.2900 | 7.5100 | 7.8100 | 7.8100 | 5,184,600 |
| 23 May 2022 | 8.7500 | 8.7500 | 8.0900 | 8.3300 | 8.3300 | 5,756,700 |
| 20 May 2022 | 9.6600 | 9.6600 | 8.3100 | 8.7000 | 8.7000 | 6,029,500 |
| 19 May 2022 | 8.7200 | 9.8300 | 8.6000 | 9.6600 | 9.6600 | 8,018,900 |
| 18 May 2022 | 9.3100 | 9.5000 | 8.5200 | 8.9000 | 8.9000 | 7,661,700 |
| 17 May 2022 | 9.5000 | 10.1500 | 9.1500 | 9.7600 | 9.7600 | 5,827,400 |
| 16 May 2022 | 9.5100 | 9.7700 | 9.2100 | 9.4000 | 9.4000 | 3,233,900 |
| 13 May 2022 | 9.5900 | 10.0500 | 9.4000 | 9.6400 | 9.6400 | 5,063,000 |
| 12 May 2022 | 9.1200 | 10.5500 | 8.8000 | 9.4000 | 9.4000 | 7,601,100 |
| 11 May 2022 | 10.1700 | 10.5000 | 9.0600 | 9.2200 | 9.2200 | 5,318,200 |
| 10 May 2022 | 11.1800 | 11.2500 | 9.8300 | 10.1100 | 10.1100 | 5,570,000 |
| 09 May 2022 | 11.7500 | 11.8900 | 10.9100 | 10.9700 | 10.9700 | 4,749,200 |
| 06 May 2022 | 12.5700 | 12.6600 | 11.7700 | 12.0700 | 12.0700 | 3,968,000 |
| 05 May 2022 | 13.8600 | 13.9500 | 12.5300 | 12.7600 | 12.7600 | 4,780,500 |
| 04 May 2022 | 13.8500 | 14.2400 | 13.4400 | 14.2200 | 14.2200 | 3,022,800 |
| 03 May 2022 | 13.7500 | 14.2800 | 13.3300 | 14.0400 | 14.0400 | 3,010,500 |
| 02 May 2022 | 13.6000 | 13.7900 | 12.8500 | 13.7200 | 13.7200 | 4,258,400 |
| 29 Apr 2022 | 14.5900 | 14.8900 | 13.5500 | 13.6100 | 13.6100 | 4,607,000 |
| 28 Apr 2022 | 14.8300 | 14.9000 | 13.8200 | 14.7500 | 14.7500 | 5,485,700 |
| 27 Apr 2022 | 15.6800 | 15.6800 | 14.6600 | 14.6700 | 14.6700 | 4,024,400 |
| 26 Apr 2022 | 17.0900 | 17.2500 | 15.5000 | 15.6100 | 15.6100 | 4,038,300 |
| 25 Apr 2022 | 16.8300 | 17.5100 | 16.2600 | 17.2800 | 17.2800 | 4,856,100 |
| 22 Apr 2022 | 16.1800 | 18.6000 | 16.0000 | 17.4600 | 17.4600 | 14,552,800 |
| 21 Apr 2022 | 16.3500 | 16.8300 | 16.1800 | 16.3400 | 16.3400 | 2,612,100 |
| 20 Apr 2022 | 16.8700 | 16.9700 | 16.0600 | 16.3800 | 16.3800 | 3,401,900 |
| 19 Apr 2022 | 16.8500 | 17.8700 | 16.5000 | 16.8700 | 16.8700 | 3,721,500 |
| 18 Apr 2022 | 17.0900 | 17.7400 | 16.2800 | 16.9300 | 16.9300 | 4,212,100 |
| 14 Apr 2022 | 17.2100 | 17.6400 | 16.0300 | 17.3300 | 17.3300 | 6,914,700 |
| 13 Apr 2022 | 15.7700 | 18.6200 | 15.7500 | 17.7600 | 17.7600 | 20,083,300 |
| 12 Apr 2022 | 19.1700 | 19.6600 | 17.8000 | 17.9700 | 17.9700 | 4,802,100 |
| 11 Apr 2022 | 19.0800 | 19.7800 | 18.5800 | 19.2700 | 19.2700 | 3,026,800 |
| 08 Apr 2022 | 19.8200 | 20.1200 | 19.2700 | 19.4800 | 19.4800 | 2,208,100 |
| 07 Apr 2022 | 21.5300 | 21.6900 | 18.8500 | 19.8700 | 19.8700 | 4,810,200 |
| 06 Apr 2022 | 21.3100 | 22.0200 | 20.9400 | 21.6500 | 21.6500 | 2,783,200 |
| 05 Apr 2022 | 22.7900 | 23.1800 | 21.6800 | 21.8100 | 21.8100 | 2,121,100 |
| 04 Apr 2022 | 22.7600 | 23.8400 | 22.6500 | 22.8200 | 22.8200 | 2,655,800 |
| 01 Apr 2022 | 22.5300 | 22.8700 | 21.7000 | 22.8400 | 22.8400 | 3,193,000 |
| 31 Mar 2022 | 22.9300 | 24.3200 | 22.2600 | 22.5300 | 22.5300 | 4,384,500 |
| 30 Mar 2022 | 26.9500 | 27.2200 | 22.6500 | 22.7500 | 22.7500 | 6,089,500 |
| 29 Mar 2022 | 25.7000 | 28.7800 | 25.2600 | 27.2300 | 27.2300 | 11,685,700 |
| 28 Mar 2022 | 22.4300 | 26.4800 | 21.8800 | 26.3200 | 26.3200 | 12,213,600 |
| 25 Mar 2022 | 23.0000 | 24.5100 | 22.1100 | 22.5900 | 22.5900 | 13,273,300 |
| 24 Mar 2022 | 22.1900 | 22.1900 | 20.7600 | 22.1000 | 22.1000 | 3,247,700 |
| 23 Mar 2022 | 23.5300 | 23.7900 | 21.9400 | 22.0200 | 22.0200 | 5,798,000 |
| 22 Mar 2022 | 22.8500 | 24.8000 | 22.4400 | 23.5200 | 23.5200 | 7,493,600 |
| 21 Mar 2022 | 22.1000 | 23.9000 | 21.5900 | 23.0000 | 23.0000 | 3,876,800 |
| 18 Mar 2022 | 21.7500 | 22.1700 | 21.0900 | 22.0700 | 22.0700 | 5,692,100 |
| 17 Mar 2022 | 21.2900 | 22.1000 | 20.4100 | 21.8700 | 21.8700 | 3,106,300 |
| 16 Mar 2022 | 20.5200 | 21.4500 | 19.9900 | 21.3200 | 21.3200 | 3,627,300 |
| 15 Mar 2022 | 19.5100 | 20.4300 | 18.9100 | 20.3800 | 20.3800 | 3,254,000 |
| 14 Mar 2022 | 19.7200 | 20.4400 | 18.3400 | 19.2100 | 19.2100 | 5,340,900 |
| 11 Mar 2022 | 20.9100 | 21.2300 | 19.4900 | 19.9900 | 19.9900 | 4,986,800 |
| 10 Mar 2022 | 22.3000 | 22.5300 | 20.3300 | 20.9600 | 20.9600 | 5,796,400 |
| 09 Mar 2022 | 23.1200 | 24.4900 | 22.0200 | 22.5300 | 22.5300 | 8,323,600 |
| 08 Mar 2022 | 19.6600 | 23.4500 | 19.5700 | 22.8600 | 22.8600 | 18,775,500 |
| 07 Mar 2022 | 30.0000 | 30.0600 | 19.2100 | 21.7100 | 21.7100 | 105,623,700 |
| 04 Mar 2022 | 16.6300 | 17.0000 | 16.0000 | 16.1800 | 16.1800 | 2,798,800 |
| 03 Mar 2022 | 17.4200 | 17.9300 | 16.4100 | 16.7500 | 16.7500 | 2,970,400 |
| 02 Mar 2022 | 16.9500 | 17.4500 | 16.6000 | 17.2300 | 17.2300 | 3,175,500 |
| 01 Mar 2022 | 16.9500 | 17.6200 | 16.1500 | 16.6700 | 16.6700 | 6,166,800 |
| 28 Feb 2022 | 16.0000 | 16.9500 | 15.9100 | 16.8900 | 16.8900 | 4,184,100 |
| 25 Feb 2022 | 15.2900 | 16.9100 | 15.2500 | 16.1700 | 16.1700 | 7,459,400 |
| 24 Feb 2022 | 12.6800 | 15.3800 | 12.4200 | 15.3700 | 15.3700 | 8,092,900 |
| 23 Feb 2022 | 13.7600 | 14.2200 | 13.1500 | 13.1600 | 13.1600 | 4,067,300 |
| 22 Feb 2022 | 14.7800 | 15.0200 | 13.6800 | 13.6900 | 13.6900 | 4,843,200 |
| 18 Feb 2022 | 15.0000 | 15.7500 | 14.9400 | 15.0100 | 15.0100 | 3,141,900 |
| 17 Feb 2022 | 15.9900 | 16.3000 | 15.0000 | 15.0700 | 15.0700 | 4,752,400 |
| 16 Feb 2022 | 16.5500 | 16.9000 | 15.8500 | 16.1100 | 16.1100 | 2,714,500 |
| 15 Feb 2022 | 15.7100 | 16.7500 | 15.7100 | 16.6600 | 16.6600 | 3,952,500 |
| 14 Feb 2022 | 15.6800 | 16.2200 | 15.4700 | 15.5300 | 15.5300 | 3,159,000 |
| 11 Feb 2022 | 16.2800 | 16.9400 | 15.5200 | 15.6900 | 15.6900 | 4,595,900 |
| 10 Feb 2022 | 16.8300 | 17.3000 | 15.9600 | 16.1000 | 16.1000 | 4,880,500 |
| 09 Feb 2022 | 16.7400 | 17.0800 | 16.4900 | 17.0100 | 17.0100 | 3,283,200 |
| 08 Feb 2022 | 16.3500 | 16.9700 | 16.2200 | 16.6500 | 16.6500 | 3,348,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
