Australia markets open in 2 hours 14 minutes

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.68+13.81 (+37.46%)
As of 3:46PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202142.9853.9041.1250.6850.6882,883,800
26 Jan 202130.1938.3028.7836.8736.8763,986,200
25 Jan 202134.8447.7330.3130.6830.6889,053,000
22 Jan 202126.2631.4526.1230.2130.2138,809,500
21 Jan 202125.1628.6025.1026.8726.8716,657,400
20 Jan 202125.1125.9724.4624.9724.977,022,700
19 Jan 202126.1026.5024.3325.0325.039,033,000
15 Jan 202126.8927.2924.8825.6025.6013,647,300
14 Jan 202123.4027.7423.4027.3427.3429,231,300
13 Jan 202121.5024.4221.1823.0223.0219,014,600
12 Jan 202120.5521.6320.2021.5321.538,798,500
11 Jan 202118.7220.6918.6120.4920.4916,189,800
08 Jan 202119.3519.5218.7418.9418.9411,207,400
07 Jan 202117.9419.5817.7518.7318.7337,425,800
06 Jan 202120.2621.5720.1621.0321.0319,065,700
05 Jan 202118.0319.8917.9319.7619.7613,674,400
04 Jan 202117.9718.5917.7018.0318.0313,984,900
31 Dec 202018.5518.5917.6117.7617.7611,949,700
30 Dec 202018.8519.3818.5618.6518.655,408,600
29 Dec 202019.0319.2018.2118.8318.836,383,300
28 Dec 202018.9019.0418.4418.7718.775,879,900
24 Dec 202018.8218.9718.2718.6018.602,426,200
23 Dec 202019.0419.3818.7418.8818.884,782,300
22 Dec 202019.3619.4818.5918.9918.995,600,800
21 Dec 202018.4519.3518.2719.2619.267,505,500
18 Dec 202019.7419.9218.6518.7218.728,441,000
17 Dec 202019.8920.4419.5919.8019.805,382,200
16 Dec 202019.4319.8518.9319.8119.816,179,200
15 Dec 202019.3620.1118.9219.5319.539,012,900
14 Dec 202019.4819.5818.5818.8718.879,481,800
11 Dec 202019.0419.4618.9019.1719.176,276,500
10 Dec 202018.2519.0217.9618.9618.966,943,800
09 Dec 202018.7918.9718.1618.5118.518,869,500
08 Dec 202019.0719.5118.5018.5918.599,612,400
07 Dec 202019.7919.8118.9719.1719.177,226,200
04 Dec 202019.6620.0019.3619.7019.706,302,700
03 Dec 202020.4120.7919.4219.5719.577,525,600
02 Dec 202020.2020.5519.8720.3220.326,050,200
01 Dec 202021.2921.5520.1020.3820.387,830,900
30 Nov 202021.6821.8620.2520.9620.967,249,300
27 Nov 202021.9222.1121.5521.8021.803,812,500
25 Nov 202021.8922.8021.5121.7221.7210,330,400
24 Nov 202021.0922.1721.0521.9721.979,724,600
23 Nov 202020.3721.3520.3220.7920.799,497,100
20 Nov 202020.5921.2020.1020.2420.244,740,000
19 Nov 202019.9220.5119.9220.4320.434,924,800
18 Nov 202020.1220.2919.6919.8619.866,957,300
17 Nov 202020.2720.5819.8420.1220.127,105,200
16 Nov 202020.3220.8719.8820.5420.548,454,100
13 Nov 202019.8520.6019.6520.2320.236,327,100
12 Nov 202019.7020.0319.4719.7319.735,773,000
11 Nov 202019.1120.0818.9319.8019.809,016,500
10 Nov 202019.0319.5917.9918.9518.9510,321,000
09 Nov 202021.7321.8518.6118.6418.6414,915,300
06 Nov 202021.5022.0921.2721.4421.444,304,000
05 Nov 202021.3722.2221.3121.5021.504,478,500
04 Nov 202020.8121.5820.7521.0221.025,993,300
03 Nov 202020.6620.8320.0720.6720.676,277,500
02 Nov 202020.0020.8319.5820.2020.206,060,900
30 Oct 202020.2720.4619.5319.8019.808,626,100
29 Oct 202022.0722.3620.4720.5320.539,409,500
28 Oct 202021.0022.1820.5221.1021.1019,826,900
27 Oct 202024.8125.0523.8824.0124.014,915,100
26 Oct 202024.8025.5624.0124.7324.734,892,400
23 Oct 202025.2325.3724.0925.3625.365,457,900
22 Oct 202024.4025.6624.1225.1725.176,141,100
21 Oct 202025.1325.6824.4124.4424.444,629,300
20 Oct 202025.0926.1624.8524.9924.998,688,700
19 Oct 202025.0425.4524.4324.8924.897,890,800
16 Oct 202025.0525.7624.8324.8424.8411,420,500
15 Oct 202023.3424.9923.2924.9624.9610,428,900
14 Oct 202023.2524.2622.9023.9523.9525,575,800
13 Oct 202021.0822.6421.0422.1522.159,540,700
12 Oct 202021.4621.9221.4021.5521.555,892,900
09 Oct 202021.9622.0921.3721.4621.468,077,800
08 Oct 202021.0021.8720.6921.7621.767,960,600
07 Oct 202020.3721.4520.3420.8520.8512,434,900
06 Oct 202020.5521.2819.7019.9719.9716,863,100
05 Oct 202021.2122.1220.3820.4920.4920,734,500
02 Oct 202018.2220.9018.2120.6020.6033,588,800
01 Oct 202018.3020.3717.9518.7518.7583,797,500
30 Sep 202014.3615.3814.3114.9814.9811,833,300
29 Sep 202014.8414.9014.2514.5114.516,942,800
28 Sep 202014.7615.3314.1714.8814.889,338,900
25 Sep 202014.2514.7413.9714.5314.539,370,100
24 Sep 202013.9314.4613.6513.9313.9313,581,600
23 Sep 202014.0414.1813.2913.3613.366,755,100
22 Sep 202012.4514.1612.4413.9113.9120,142,500
21 Sep 202012.2512.4312.0712.3812.386,305,800
18 Sep 202012.8512.9812.4012.5612.566,358,900
17 Sep 202012.6512.9412.5212.7312.734,488,300
16 Sep 202012.6513.1312.5412.8312.836,634,100
15 Sep 202012.8013.0412.3712.5512.558,021,800
14 Sep 202012.1212.8012.1212.6912.696,168,700
11 Sep 202012.0512.1511.6412.0412.044,889,800
10 Sep 202012.0312.6511.7611.9811.9815,614,400
09 Sep 202011.5311.5311.0511.4211.424,771,500
08 Sep 202011.5211.6611.2111.3211.325,978,500
04 Sep 202012.0412.0811.3011.7511.756,092,000
03 Sep 202012.3912.6111.7211.8311.835,382,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...