Canada Markets close in 6 hrs 3 mins

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.75+0.02 (+0.08%)
As of 9:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202024.8124.9824.5924.7524.75249,729
Oct. 26, 202024.8025.5624.0124.7324.734,881,100
Oct. 23, 202025.2325.3724.0925.3625.365,457,900
Oct. 22, 202024.4025.6624.1225.1725.176,141,100
Oct. 21, 202025.1325.6824.4124.4424.444,629,300
Oct. 20, 202025.0926.1624.8524.9924.998,688,700
Oct. 19, 202025.0425.4524.4324.8924.897,890,800
Oct. 16, 202025.0525.7624.8324.8424.8411,420,500
Oct. 15, 202023.3424.9923.2924.9624.9610,428,900
Oct. 14, 202023.2524.2622.9023.9523.9525,575,800
Oct. 13, 202021.0822.6421.0422.1522.159,540,700
Oct. 12, 202021.4621.9221.4021.5521.555,892,900
Oct. 09, 202021.9622.0921.3721.4621.468,077,800
Oct. 08, 202021.0021.8720.6921.7621.767,960,600
Oct. 07, 202020.3721.4520.3420.8520.8512,434,900
Oct. 06, 202020.5521.2819.7019.9719.9716,863,100
Oct. 05, 202021.2122.1220.3820.4920.4920,734,500
Oct. 02, 202018.2220.9018.2120.6020.6033,588,800
Oct. 01, 202018.3020.3717.9518.7518.7583,797,500
Sep. 30, 202014.3615.3814.3114.9814.9811,768,900
Sep. 29, 202014.8414.9014.2514.5114.516,942,800
Sep. 28, 202014.7615.3314.1714.8814.889,338,900
Sep. 25, 202014.2514.7413.9714.5314.539,370,100
Sep. 24, 202013.9314.4613.6513.9313.9313,581,600
Sep. 23, 202014.0414.1813.2913.3613.366,755,100
Sep. 22, 202012.4514.1612.4413.9113.9120,142,500
Sep. 21, 202012.2512.4312.0712.3812.386,305,800
Sep. 18, 202012.8512.9812.4012.5612.566,358,900
Sep. 17, 202012.6512.9412.5212.7312.734,488,300
Sep. 16, 202012.6513.1312.5412.8312.836,634,100
Sep. 15, 202012.8013.0412.3712.5512.558,021,800
Sep. 14, 202012.1212.8012.1212.6912.696,168,700
Sep. 11, 202012.0512.1511.6412.0412.044,889,800
Sep. 10, 202012.0312.6511.7611.9811.9815,614,400
Sep. 09, 202011.5311.5311.0511.4211.424,771,500
Sep. 08, 202011.5211.6611.2111.3211.325,978,500
Sep. 04, 202012.0412.0811.3011.7511.756,092,000
Sep. 03, 202012.3912.6111.7211.8311.835,382,200
Sep. 02, 202013.1313.1312.1812.4412.447,048,200
Sep. 01, 202012.0813.2612.0113.0413.049,212,000
Aug. 31, 202012.1412.2511.5412.1812.186,696,900
Aug. 28, 202012.0612.4611.9312.0912.095,894,100
Aug. 27, 202012.1612.2511.6111.9111.915,959,300
Aug. 26, 202012.2312.6112.1412.1812.185,023,500
Aug. 25, 202012.3412.4712.0512.3212.325,193,500
Aug. 24, 202011.8612.3711.5712.2712.278,143,900
Aug. 21, 202011.4711.7511.3411.6711.675,713,800
Aug. 20, 202012.1012.1011.4611.4711.477,521,300
Aug. 19, 202012.2612.6612.1212.2012.205,460,300
Aug. 18, 202012.7112.8012.0612.2012.206,857,600
Aug. 17, 202012.4512.9512.1512.8712.876,443,200
Aug. 14, 202012.2612.4912.0412.3512.353,630,800
Aug. 13, 202012.1512.4712.0012.3412.344,614,000
Aug. 12, 202012.2212.2911.6912.1212.126,002,800
Aug. 11, 202012.1112.8211.8811.9311.9311,863,300
Aug. 10, 202012.2412.8912.2212.6612.668,945,700
Aug. 07, 202011.9612.2111.6912.1112.119,579,000
Aug. 06, 202011.7712.1211.6212.0012.005,586,000
Aug. 05, 202011.6211.8111.3711.7711.775,154,600
Aug. 04, 202011.0011.4410.9911.4311.434,722,800
Aug. 03, 202010.8511.2010.7011.0511.056,116,100
Jul. 31, 202011.0711.1410.5010.8210.828,847,500
Jul. 30, 202010.8411.5410.6910.9610.9614,331,000
Jul. 29, 202010.3710.8510.3710.8510.855,728,000
Jul. 28, 202010.4510.8110.3310.3510.357,753,800
Jul. 27, 202010.1410.6110.0910.5310.538,996,000
Jul. 24, 202010.0010.319.8910.1410.145,977,800
Jul. 23, 202010.0910.549.9310.1610.1611,757,800
Jul. 22, 20209.6310.049.4410.0010.0012,162,600
Jul. 21, 20208.979.538.939.439.439,677,100
Jul. 20, 20209.209.208.598.898.898,257,200
Jul. 17, 20209.539.559.129.229.227,104,200
Jul. 16, 20208.759.698.669.479.4713,872,500
Jul. 15, 20208.769.048.688.888.8816,161,100
Jul. 14, 20207.628.597.578.398.3917,852,700
Jul. 13, 20208.178.367.397.737.7323,009,200
Jul. 10, 20208.038.457.908.208.2022,363,100
Jul. 09, 20209.309.317.707.867.8666,746,000
Jul. 08, 202010.2410.679.9610.4110.4120,095,800
Jul. 07, 202010.5410.7710.1310.2410.2412,623,600
Jul. 06, 202011.2011.3310.7110.7610.769,262,200
Jul. 02, 202010.8611.4510.6810.8110.818,660,600
Jul. 01, 202010.6310.9110.4210.6410.647,783,500
Jun. 30, 202010.7011.3510.3510.6010.608,988,300
Jun. 29, 202010.1111.109.7910.8210.8213,012,400
Jun. 26, 202010.0710.569.7010.0510.0516,589,700
Jun. 25, 20209.239.669.109.489.487,319,800
Jun. 24, 20209.9910.049.019.359.3512,167,900
Jun. 23, 202010.1910.4310.0710.2410.2410,460,100
Jun. 22, 202010.0110.339.789.979.9710,353,300
Jun. 19, 202010.1410.659.539.849.8440,762,500
Jun. 18, 20209.5210.149.4110.1010.1012,064,400
Jun. 17, 20209.579.939.349.729.7213,024,600
Jun. 16, 20209.279.789.069.649.6417,838,400
Jun. 15, 20207.748.397.648.378.3714,710,400
Jun. 12, 20208.058.317.738.108.107,460,200
Jun. 11, 20207.737.937.307.467.4611,993,100
Jun. 10, 20209.089.088.008.268.2613,765,300
Jun. 09, 20209.459.639.059.099.097,955,000
Jun. 08, 20209.7410.189.639.869.8615,048,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...