Canada Markets open in 2 hrs 39 mins

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.3400-0.2700 (-7.48%)
At close: 04:00PM EST
3.3100 -0.03 (-0.90%)
Pre-Market: 06:27AM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022------
Dec 06, 20223.54003.65003.20003.34003.340012,770,200
Dec 05, 20223.54004.18003.53003.61003.610021,976,800
Dec 02, 20223.52003.73003.37003.60003.600011,255,200
Dec 01, 20223.40003.84003.31003.54003.540028,127,500
Nov 30, 20223.16003.41003.11003.40003.400011,567,400
Nov 29, 20223.08003.47002.99003.18003.180014,859,000
Nov 28, 20223.18003.22002.96003.04003.040012,236,200
Nov 25, 20223.40003.40003.22003.24003.24003,983,900
Nov 23, 20223.18003.45003.18003.33003.330010,006,500
Nov 22, 20223.16003.24003.11003.18003.18007,302,100
Nov 21, 20223.38003.38003.04003.11003.110011,051,400
Nov 18, 20223.50003.51003.35003.38003.38006,703,300
Nov 17, 20223.46003.49003.33003.45003.45008,821,800
Nov 16, 20223.60003.62003.46003.49003.490013,075,200
Nov 15, 20223.83003.94003.67003.73003.730014,659,500
Nov 14, 20223.65003.87003.52003.74003.740025,332,100
Nov 11, 20223.79004.14003.72003.95003.950013,799,000
Nov 10, 20223.87003.89003.61003.88003.880016,181,900
Nov 09, 20223.98003.99003.52003.54003.540011,966,300
Nov 08, 20223.96004.12003.85004.00004.00007,875,500
Nov 07, 20224.01004.03003.73003.95003.95008,769,100
Nov 04, 20224.07004.07003.87003.98003.98008,066,300
Nov 03, 20224.05004.11003.95004.02004.02008,260,700
Nov 02, 20224.39004.42004.02004.04004.040012,033,600
Nov 01, 20224.70004.78004.40004.41004.410010,556,500
Oct 31, 20224.84005.03004.56004.57004.570017,541,800
Oct 28, 20224.78004.86004.48004.59004.590016,014,100
Oct 27, 20225.16005.43004.97004.98004.980016,162,400
Oct 26, 20224.88005.73004.86005.00005.000027,052,600
Oct 25, 20224.29005.53004.26005.29005.290051,888,700
Oct 24, 20224.70004.72004.26004.26004.26009,155,900
Oct 21, 20225.00005.02004.54004.67004.670012,278,100
Oct 20, 20225.00005.21004.87005.05005.05008,712,900
Oct 19, 20225.28005.29004.96005.00005.00007,182,400
Oct 18, 20225.40005.55005.09005.29005.29007,975,900
Oct 17, 20224.93005.30004.93005.17005.17006,733,700
Oct 14, 20225.15005.33004.91004.93004.93007,368,500
Oct 13, 20225.00005.49004.92005.15005.15008,354,900
Oct 12, 20225.02005.44004.93005.28005.28008,892,100
Oct 11, 20225.20005.33004.86005.05005.05008,488,000
Oct 10, 20225.27005.53005.05005.30005.30007,085,500
Oct 07, 20225.79005.84005.40005.42005.42006,115,400
Oct 06, 20225.96006.11005.81005.87005.87005,995,400
Oct 05, 20226.33006.35005.90005.97005.97008,426,500
Oct 04, 20226.14006.69006.13006.53006.530014,676,600
Oct 03, 20226.05006.10005.83005.99005.99006,330,400
Sept 30, 20226.16006.48005.98006.09006.09007,678,000
Sept 29, 20226.47006.57005.82006.19006.190014,187,700
Sept 28, 20226.17006.57006.06006.46006.46009,994,900
Sept 27, 20226.64006.76006.26006.38006.38007,908,500
Sept 26, 20226.72007.15006.34006.37006.37009,577,600
Sept 23, 20226.78007.12006.50006.67006.67009,628,100
Sept 22, 20227.29007.29006.76007.09007.09009,052,200
Sept 21, 20227.54007.72007.27007.27007.27008,802,500
Sept 20, 20227.99008.20007.55007.60007.60008,696,000
Sept 19, 20228.00008.29007.67008.03008.030012,785,300
Sept 16, 20228.67008.74008.01008.02008.020015,586,000
Sept 15, 20228.74009.33008.51008.79008.790015,408,200
Sept 14, 20228.45008.99008.01008.76008.760014,550,500
Sept 13, 20229.09009.10008.35008.37008.370014,506,500
Sept 12, 20228.98009.38008.66009.17009.170020,285,600
Sept 09, 20228.30009.12008.21008.93008.930026,081,100
Sept 08, 20227.61008.26007.55008.24008.240022,252,300
Sept 07, 20226.90008.28006.84007.91007.910042,453,100
Sept 06, 20227.33007.75006.87007.04007.040032,500,500
Sept 02, 20228.51008.75008.17008.63008.630031,243,800
Sept 01, 20229.07009.40008.62008.71008.710031,421,700
Aug 31, 20228.81009.97008.76009.53009.530081,008,400
Aug 30, 202214.480015.150011.520012.110012.1100108,053,800
Aug 29, 202211.490014.880010.820013.350013.3500138,793,700
Aug 26, 202210.550011.420010.100010.700010.700057,215,400
Aug 25, 202210.160010.34009.410010.100010.100035,282,900
Aug 24, 202211.070011.97009.730010.360010.3600116,214,600
Aug 23, 20229.63009.82008.45008.78008.780039,608,100
Aug 22, 20229.600011.51009.17009.24009.240077,313,800
Aug 19, 202211.550012.550010.260011.030011.0300136,514,200
Aug 18, 202219.060020.810016.160018.550018.5500174,914,300
Aug 17, 202226.940030.000022.500023.080023.0800261,697,600
Aug 16, 202215.720028.600015.360020.650020.6500395,319,900
Aug 15, 202215.000017.050013.370016.000016.0000164,667,900
Aug 12, 202211.040013.280010.390012.950012.950080,134,300
Aug 11, 202210.680011.450010.060010.630010.630037,538,600
Aug 10, 202210.600010.63008.880010.510010.510051,988,200
Aug 09, 202211.650011.99008.63009.79009.790074,699,100
Aug 08, 202210.920013.340010.750011.410011.4100122,664,300
Aug 05, 20226.66008.29006.52008.16008.160052,776,900
Aug 04, 20226.06006.49006.00006.15006.15009,060,800
Aug 03, 20225.75006.14005.58006.07006.070013,848,000
Aug 02, 20225.78006.53005.64005.79005.790019,063,200
Aug 01, 20224.94005.77004.86005.77005.770011,455,300
Jul 29, 20224.82005.07004.69005.03005.03008,428,700
Jul 28, 20224.65004.84004.55004.84004.84003,902,000
Jul 27, 20224.68004.77004.54004.68004.68006,523,000
Jul 26, 20224.82004.86004.59004.60004.60007,406,100
Jul 25, 20225.10005.12004.77005.04005.04006,428,200
Jul 22, 20225.80005.80005.05005.11005.11009,401,700
Jul 21, 20225.55005.84005.18005.81005.810018,301,900
Jul 20, 20225.22005.71005.21005.59005.59007,280,900
Jul 19, 20225.01005.37005.01005.25005.25006,494,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...