Home

Bed Bath & Beyond (BBBY)

6.2010
+0.0910 (1.49%)
NYSE · Last Trade: Dec 10th, 11:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bed Bath & Beyond (BBBY)

DateOpenHighLowCloseVolumeAdjusted Close
12/09/20255.966.175.906.112,466,8026.11
12/08/20256.486.546.016.031,695,7796.03
12/05/20256.496.796.216.321,545,5966.32
12/04/20256.606.746.416.531,789,8136.53
12/03/20256.036.645.946.592,086,6576.59
12/02/20255.796.115.685.991,650,2575.99
12/01/20255.846.015.795.821,644,5225.82
11/28/20255.856.065.816.021,326,4596.02
11/26/20255.646.015.575.841,812,3125.84
11/25/20255.745.975.665.681,986,6835.68
11/24/20255.655.715.475.631,739,1795.63
11/21/20255.615.855.505.562,822,4775.56
11/20/20255.865.955.525.551,888,9325.55
11/19/20255.776.155.705.721,912,1845.72
11/18/20255.636.025.585.902,180,9225.90
11/17/20255.975.995.605.782,352,7445.78
11/14/20256.196.266.006.032,333,8876.03
11/13/20256.756.836.326.371,822,6456.37
11/12/20257.197.276.706.762,295,8586.76
11/11/20257.147.247.027.141,173,8497.14
11/10/20257.157.246.957.131,397,7107.13
11/07/20256.577.076.556.991,417,4066.99
11/06/20257.427.456.686.732,374,5386.73
11/05/20257.367.687.367.391,588,6877.39
11/04/20257.407.537.317.391,265,9477.39
11/03/20257.577.707.377.631,911,3607.63
10/31/20257.687.757.427.711,977,5527.71
10/30/20258.108.177.617.651,787,7077.65
10/29/20258.378.598.178.191,667,0748.19
10/28/20257.789.037.758.393,406,7978.39
10/27/20259.009.188.498.604,886,0218.60
10/24/20258.558.868.518.572,015,6868.57
10/23/20258.258.578.128.411,732,7878.41
10/22/20258.348.357.998.241,352,8148.24
10/21/20258.498.698.258.381,605,3658.38
10/20/20258.008.687.958.532,589,3978.53
10/17/20257.828.087.797.872,193,1857.87
10/16/20258.388.507.847.952,583,8737.95
10/15/20259.129.208.238.282,713,8928.28
10/14/20258.389.208.259.032,388,8159.03
10/13/20258.989.288.618.652,544,1898.65
10/10/202510.0010.188.758.762,927,0658.76
10/09/202511.0011.1410.0910.141,734,66410.14
10/08/202510.9511.3410.6111.141,612,97611.14
10/07/202512.1612.1810.8911.032,710,68011.03
10/06/202512.1112.2311.4212.112,944,03612.11
10/03/202511.1912.6510.9912.024,373,08612.02
10/02/202510.0111.889.9011.756,196,37111.75
10/01/20259.6610.369.619.992,824,1189.99
9/30/20259.219.839.059.792,294,8759.79
9/29/20259.459.839.219.231,519,7389.23
9/26/20258.999.418.939.401,492,8139.40
9/25/20258.959.318.909.102,749,5819.10
9/24/20259.009.309.009.181,306,6859.18
9/23/20259.299.708.979.001,938,0589.00
9/22/20259.8010.059.369.382,564,2189.38
9/19/20259.749.899.339.522,380,2929.52
9/18/202510.0010.189.679.762,006,6349.76
9/17/20259.8010.259.699.811,750,6319.81
9/16/202510.3010.399.529.811,882,6149.81
9/15/202510.6810.7510.2310.262,287,20010.26
9/12/202510.5110.609.9810.392,277,37910.39
9/11/202510.2010.6810.1810.572,282,30310.57
9/10/202510.9711.1010.2810.322,477,10610.32