Home

Bed Bath & Beyond (BBBY)

8.4600
-0.1400 (-1.63%)
NYSE · Last Trade: Oct 28th, 4:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bed Bath & Beyond (BBBY)

DateOpenHighLowCloseVolumeAdjusted Close
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
10/02/202510.0111.889.7911.756,196,37111.75
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
9/09/202510.4811.4810.3111.115,073,49611.11
9/08/202510.1810.8010.1210.363,392,72110.36
9/05/20258.909.988.859.883,087,8909.88
9/04/20258.608.778.318.761,066,8698.76
9/03/20258.178.718.078.552,346,5328.55
9/02/20258.748.938.028.142,937,8908.14
8/29/20259.589.788.869.011,880,4169.01