Canada Markets open in 8 hrs 10 mins

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.00+0.23 (+1.95%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 2020------
Aug. 06, 202011.7712.1211.6212.0012.005,571,400
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
Jun. 05, 20209.6910.188.749.329.3226,006,700
Jun. 04, 20208.138.807.938.738.7316,573,200
Jun. 03, 20207.698.237.618.088.0811,644,400
Jun. 02, 20207.647.837.277.557.556,986,100
Jun. 01, 20207.257.667.197.507.506,310,500
May 29, 20207.437.467.087.277.277,576,200
May 28, 20207.717.887.377.477.477,963,800
May 27, 20207.707.817.187.697.6912,393,700
May 26, 20207.087.686.947.497.4916,082,000
May 22, 20206.827.136.586.706.7012,453,200
May 21, 20205.956.955.956.806.8020,549,700
May 20, 20206.096.195.785.955.958,732,100
May 19, 20206.226.305.865.955.958,115,500
May 18, 20206.216.445.946.286.2811,673,000
May 15, 20205.255.825.205.795.7910,143,800
May 14, 20205.355.655.105.355.359,409,400
May 13, 20205.855.865.365.455.458,554,400
May 12, 20206.266.285.865.865.866,253,800
May 11, 20206.316.396.046.206.208,445,400
May 08, 20205.876.485.796.466.469,918,400
May 07, 20205.715.915.665.785.785,446,000
May 06, 20205.665.755.545.645.645,143,800
May 05, 20206.156.255.535.585.588,454,700
May 04, 20205.476.065.365.915.918,288,400
May 01, 20205.956.195.575.645.6411,280,600
Apr. 30, 20206.396.456.046.196.1911,034,700
Apr. 29, 20206.826.986.476.596.5913,953,500
Apr. 28, 20207.017.696.576.656.6543,899,900
Apr. 27, 20205.466.895.446.416.4134,331,400
Apr. 24, 20204.965.274.905.235.2311,384,600
Apr. 23, 20204.595.064.594.914.9112,392,200
Apr. 22, 20204.724.794.434.604.6010,577,700
Apr. 21, 20204.434.594.324.534.539,281,900
Apr. 20, 20204.614.844.374.554.5512,719,200
Apr. 17, 20205.525.724.754.794.7926,817,000
Apr. 16, 20205.265.444.995.245.2434,152,700
Apr. 15, 20205.085.084.354.444.4425,523,200
Apr. 14, 20205.525.635.165.375.376,585,000
Apr. 13, 20205.705.755.035.275.2710,357,600
Apr. 09, 20206.056.455.555.585.5817,387,800
Apr. 08, 20204.965.844.885.705.7023,212,600
Apr. 07, 20204.895.234.624.714.7119,743,800
Apr. 06, 20204.154.654.104.414.4113,317,500
Apr. 03, 20203.554.093.433.943.9415,726,700
Apr. 02, 20203.724.053.523.563.5613,232,200
Apr. 01, 20204.094.143.683.793.7910,641,000
Mar. 31, 20204.254.464.134.214.217,990,300
Mar. 30, 20204.544.604.124.204.208,713,700
Mar. 27, 20204.724.764.354.654.6510,223,100
Mar. 26, 20205.535.534.724.894.8912,072,300
Mar. 25, 20205.816.055.145.395.397,162,500
Mar. 24, 20204.865.794.745.725.7210,221,000
Mar. 23, 20204.955.654.224.464.4611,988,700
Mar. 20, 20205.505.674.705.005.0010,849,100
Mar. 19, 20204.545.714.105.425.4212,373,600
Mar. 18, 20205.085.714.274.624.6211,694,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...