Singapore markets open in 1 hour 58 minutes

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.77+0.82 (+3.57%)
At close: 4:00PM EDT
23.78 +0.01 (0.04%)
After hours: 06:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 202122.9024.4722.8123.7723.774,608,990
24 Sep 202123.1723.3622.3322.9522.954,295,400
23 Sep 202123.7024.3523.3523.4623.461,896,300
22 Sep 202123.3924.0923.0523.4723.471,733,200
21 Sep 202123.6123.7723.0423.1223.121,815,500
20 Sep 202123.6024.2523.2323.6223.622,299,100
17 Sep 202123.6324.4523.5724.1424.144,654,000
16 Sep 202124.0024.4723.4023.4623.461,987,000
15 Sep 202123.7324.2723.3124.0124.011,860,300
14 Sep 202124.2124.2323.3323.8323.832,301,000
13 Sep 202124.4524.6423.8824.2124.212,454,100
10 Sep 202125.4125.6424.3124.4424.442,431,200
09 Sep 202124.3725.7724.1325.3325.333,218,600
08 Sep 202125.1925.3023.7224.2724.276,506,700
07 Sep 202126.4226.6225.0825.1925.195,131,500
03 Sep 202127.7027.7326.9127.0227.021,834,600
02 Sep 202127.2528.1627.1627.7027.701,151,900
01 Sep 202127.5327.8826.7127.7427.742,095,600
31 Aug 202128.0928.2127.3927.5427.542,054,500
30 Aug 202128.4128.9528.1028.4428.441,382,200
27 Aug 202127.9628.8027.7428.3328.332,175,800
26 Aug 202129.3430.1427.8628.0128.013,123,200
25 Aug 202128.7729.2327.8728.7528.752,663,100
24 Aug 202127.5729.1227.5528.6128.613,897,400
23 Aug 202126.7727.6226.2527.3827.382,182,300
20 Aug 202125.8626.8025.7826.5826.581,769,100
19 Aug 202125.6826.1125.2225.8925.891,727,700
18 Aug 202126.5226.8825.9526.0226.021,469,600
17 Aug 202127.0527.2726.1226.5426.542,236,400
16 Aug 202127.7028.4127.2527.5227.521,339,200
13 Aug 202128.9529.0727.7527.8527.851,185,300
12 Aug 202129.5530.1228.5628.9828.981,391,500
11 Aug 202129.2430.1028.9029.5429.541,819,400
10 Aug 202128.3029.8328.1329.5629.562,177,100
09 Aug 202127.1228.5026.8827.9927.992,800,000
06 Aug 202127.8828.0427.0527.2427.241,869,200
05 Aug 202127.0427.9427.0427.6227.621,302,700
04 Aug 202128.7428.7426.5927.1327.133,598,900
03 Aug 202128.4128.6827.7028.4628.461,507,000
02 Aug 202128.6629.2228.2128.3328.331,562,500
30 Jul 202128.6529.3528.1828.5428.542,004,300
29 Jul 202129.2030.0328.6228.7428.741,354,000
28 Jul 202129.3029.6428.5229.1329.131,092,700
27 Jul 202129.6329.8328.4429.0829.081,993,600
26 Jul 202128.9130.0228.7829.8329.832,042,600
23 Jul 202129.5329.6628.5528.7228.721,503,700
22 Jul 202130.2530.3528.9629.4129.411,508,300
21 Jul 202128.7930.1928.7829.8929.893,022,500
20 Jul 202128.0829.3327.5029.0529.055,561,300
19 Jul 202126.2727.6226.1627.1427.143,280,500
16 Jul 202127.8227.9326.8427.1627.161,828,300
15 Jul 202127.9928.6126.8627.6827.682,677,600
14 Jul 202129.1229.9227.8327.8927.892,904,300
13 Jul 202130.0031.7029.0629.3529.353,650,400
12 Jul 202129.6730.3128.9930.1030.102,712,200
09 Jul 202129.0529.9528.9729.6029.602,526,600
08 Jul 202128.1429.2827.4328.4528.453,571,400
07 Jul 202129.7030.0728.5328.8528.853,395,700
06 Jul 202131.2731.3229.7030.2830.284,208,100
02 Jul 202132.2532.6131.1531.3031.304,290,400
01 Jul 202134.6835.2432.1032.6432.6412,267,100
30 Jun 202130.8239.3030.6033.2933.2951,455,300
29 Jun 202131.0831.3329.6529.9129.916,026,700
28 Jun 202130.3531.9629.9430.6630.666,645,800
25 Jun 202130.2530.5628.9228.9328.936,747,800
24 Jun 202131.0832.1529.4330.2530.259,495,500
23 Jun 202128.6429.8128.6429.3129.313,145,200
22 Jun 202128.0029.1127.6628.6628.663,739,800
21 Jun 202127.3928.3827.0527.6827.684,492,100
18 Jun 202128.9929.7027.3027.3827.388,874,100
17 Jun 202129.0530.1828.9829.3529.353,494,400
16 Jun 202128.6229.4427.8829.1029.104,271,500
15 Jun 202130.0830.2628.6629.4629.464,240,700
14 Jun 202131.9532.1929.8530.1630.164,497,000
11 Jun 202131.9632.9931.4231.9131.913,396,500
10 Jun 202134.0935.0930.8431.5331.536,513,300
09 Jun 202136.0436.5033.2534.2934.296,918,900
08 Jun 202134.7040.0034.0936.8336.8315,189,100
07 Jun 202131.9435.3131.8133.9833.9812,690,800
04 Jun 202132.3533.0030.4631.7131.7112,079,000
03 Jun 202138.5338.7931.7531.9031.9039,101,700
02 Jun 202127.7444.5127.0244.1944.19109,871,300
01 Jun 202128.9529.2427.2327.2627.266,645,700
28 May 202127.3230.2227.2227.9927.9913,567,700
27 May 202126.4228.1225.3127.0127.019,711,200
26 May 202124.1826.9724.1126.5026.507,847,100
25 May 202123.8024.6023.7323.7423.743,333,500
24 May 202124.3424.4423.7523.7523.751,939,500
21 May 202123.7624.5623.7524.1524.152,722,400
20 May 202124.4324.5323.1823.6923.694,646,400
19 May 202124.2224.6823.8524.6524.652,237,600
18 May 202125.5425.6824.6624.8424.843,874,300
17 May 202125.1325.8825.1125.2025.202,777,300
14 May 202123.6725.1423.6425.1225.123,877,100
13 May 202123.5524.2822.8523.3223.324,135,500
12 May 202124.9025.0723.4023.6623.663,089,000
11 May 202124.3425.1023.7425.0125.013,714,900
10 May 202125.2625.9925.1425.1625.162,482,900
07 May 202124.9125.7324.7425.4025.401,818,600
06 May 202124.7725.1024.2524.9124.914,353,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...