Singapore markets closed

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.7100-0.2600 (-5.23%)
At close: 04:00PM EDT
4.6800 -0.03 (-0.64%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20224.90005.02004.38004.71004.710015,435,300
30 Jun 20224.85005.33004.73004.97004.970019,239,200
29 Jun 20225.46005.46004.91004.99004.990035,110,100
28 Jun 20226.70006.87006.35006.53006.53008,411,000
27 Jun 20226.77007.02006.41006.75006.75007,456,600
24 Jun 20227.17007.48006.79007.00007.000010,017,700
23 Jun 20226.55007.15006.47007.13007.13005,735,500
22 Jun 20226.39006.92006.22006.57006.57006,665,300
21 Jun 20226.88007.17006.65006.70006.70005,434,600
17 Jun 20226.20006.85006.08006.68006.680010,120,700
16 Jun 20226.39006.40005.95006.13006.13006,863,100
15 Jun 20226.95007.19006.50006.61006.61006,611,900
14 Jun 20226.53006.95006.30006.95006.95004,884,600
13 Jun 20226.83006.87006.36006.47006.47005,796,100
10 Jun 20227.18007.37007.00007.12007.12004,713,200
09 Jun 20228.10008.13007.33007.36007.36006,257,400
08 Jun 20228.42008.68008.11008.15008.15005,197,700
07 Jun 20227.90008.48007.76008.42008.42005,114,700
06 Jun 20228.16008.39007.94008.10008.10004,232,600
03 Jun 20228.22008.41008.01008.10008.10004,368,500
02 Jun 20228.33008.93008.06008.43008.43009,081,700
01 Jun 20228.62008.76008.17008.38008.38005,623,900
31 May 20229.18009.49008.57008.65008.65004,035,600
27 May 20228.60009.47008.56009.23009.23005,108,700
26 May 20228.24009.24008.24008.54008.54006,629,800
25 May 20227.69008.49007.59008.18008.18007,667,100
24 May 20228.29008.29007.51007.81007.81005,184,600
23 May 20228.75008.75008.09008.33008.33005,756,700
20 May 20229.66009.66008.31008.70008.70006,029,500
19 May 20228.72009.83008.60009.66009.66008,018,900
18 May 20229.31009.50008.52008.90008.90007,661,700
17 May 20229.500010.15009.15009.76009.76005,827,400
16 May 20229.51009.77009.21009.40009.40003,233,900
13 May 20229.590010.05009.40009.64009.64005,063,000
12 May 20229.120010.55008.80009.40009.40007,601,100
11 May 202210.170010.50009.06009.22009.22005,318,200
10 May 202211.180011.25009.830010.110010.11005,570,000
09 May 202211.750011.890010.910010.970010.97004,749,200
06 May 202212.570012.660011.770012.070012.07003,968,000
05 May 202213.860013.950012.530012.760012.76004,780,500
04 May 202213.850014.240013.440014.220014.22003,022,800
03 May 202213.750014.280013.330014.040014.04003,010,500
02 May 202213.600013.790012.850013.720013.72004,258,400
29 Apr 202214.590014.890013.550013.610013.61004,607,000
28 Apr 202214.830014.900013.820014.750014.75005,485,700
27 Apr 202215.680015.680014.660014.670014.67004,024,400
26 Apr 202217.090017.250015.500015.610015.61004,038,300
25 Apr 202216.830017.510016.260017.280017.28004,856,100
22 Apr 202216.180018.600016.000017.460017.460014,552,800
21 Apr 202216.350016.830016.180016.340016.34002,612,100
20 Apr 202216.870016.970016.060016.380016.38003,401,900
19 Apr 202216.850017.870016.500016.870016.87003,721,500
18 Apr 202217.090017.740016.280016.930016.93004,212,100
14 Apr 202217.210017.640016.030017.330017.33006,914,700
13 Apr 202215.770018.620015.750017.760017.760020,083,300
12 Apr 202219.170019.660017.800017.970017.97004,802,100
11 Apr 202219.080019.780018.580019.270019.27003,026,800
08 Apr 202219.820020.120019.270019.480019.48002,208,100
07 Apr 202221.530021.690018.850019.870019.87004,810,200
06 Apr 202221.310022.020020.940021.650021.65002,783,200
05 Apr 202222.790023.180021.680021.810021.81002,121,100
04 Apr 202222.760023.840022.650022.820022.82002,655,800
01 Apr 202222.530022.870021.700022.840022.84003,193,000
31 Mar 202222.930024.320022.260022.530022.53004,384,500
30 Mar 202226.950027.220022.650022.750022.75006,089,500
29 Mar 202225.700028.780025.260027.230027.230011,685,700
28 Mar 202222.430026.480021.880026.320026.320012,213,600
25 Mar 202223.000024.510022.110022.590022.590013,273,300
24 Mar 202222.190022.190020.760022.100022.10003,247,700
23 Mar 202223.530023.790021.940022.020022.02005,798,000
22 Mar 202222.850024.800022.440023.520023.52007,493,600
21 Mar 202222.100023.900021.590023.000023.00003,876,800
18 Mar 202221.750022.170021.090022.070022.07005,692,100
17 Mar 202221.290022.100020.410021.870021.87003,106,300
16 Mar 202220.520021.450019.990021.320021.32003,627,300
15 Mar 202219.510020.430018.910020.380020.38003,254,000
14 Mar 202219.720020.440018.340019.210019.21005,340,900
11 Mar 202220.910021.230019.490019.990019.99004,986,800
10 Mar 202222.300022.530020.330020.960020.96005,796,400
09 Mar 202223.120024.490022.020022.530022.53008,323,600
08 Mar 202219.660023.450019.570022.860022.860018,775,500
07 Mar 202230.000030.060019.210021.710021.7100105,623,700
04 Mar 202216.630017.000016.000016.180016.18002,798,800
03 Mar 202217.420017.930016.410016.750016.75002,970,400
02 Mar 202216.950017.450016.600017.230017.23003,175,500
01 Mar 202216.950017.620016.150016.670016.67006,166,800
28 Feb 202216.000016.950015.910016.890016.89004,184,100
25 Feb 202215.290016.910015.250016.170016.17007,459,400
24 Feb 202212.680015.380012.420015.370015.37008,092,900
23 Feb 202213.760014.220013.150013.160013.16004,067,300
22 Feb 202214.780015.020013.680013.690013.69004,843,200
18 Feb 202215.000015.750014.940015.010015.01003,141,900
17 Feb 202215.990016.300015.000015.070015.07004,752,400
16 Feb 202216.550016.900015.850016.110016.11002,714,500
15 Feb 202215.710016.750015.710016.660016.66003,952,500
14 Feb 202215.680016.220015.470015.530015.53003,159,000
11 Feb 202216.280016.940015.520015.690015.69004,595,900
10 Feb 202216.830017.300015.960016.100016.10004,880,500
09 Feb 202216.740017.080016.490017.010017.01003,283,200
08 Feb 202216.350016.970016.220016.650016.65003,348,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...