Bed Bath & Beyond Inc (BBBY) Historical Stock Data

0.23 ↑0.00 (0.00%)
As of May 2, 2023, 4:12pm EST.

Historical Data

In the past 30 trading days, BBBY is down -5.25% a day on average. There have been 9 days where Bed Bath & Beyond Inc closed green and 21 days where BBBY closed red.

DateOpenCloseChangeLowHighVolume
2023-06-230.200.23↑$0.03 (15.00%)0.190.2311.17M
2023-06-160.200.23↑$0.03 (13.95%)0.200.2313.48M
2023-06-090.210.22↑$0.01 (3.85%)0.210.2315.41M
2023-06-020.260.25↓$0.01 (-4.23%)0.240.3025.67M
2023-05-260.320.28↓$0.04 (-11.69%)0.250.3644.01M
2023-05-190.170.18↑$0.01 (3.03%)0.170.198.69M
2023-05-120.190.16↓$0.02 (-11.58%)0.140.2035.71M
2023-05-020.100.08↓$0.03 (-25.42%)0.070.10174.51M
2023-05-010.110.10↓$0.01 (-5.07%)0.100.12118.15M
2023-04-280.120.11↓$0.01 (-10.52%)0.100.14221.50M
2023-04-270.120.12↓$0.01 (-6.05%)0.110.13173.47M
2023-04-260.160.11↓$0.05 (-28.84%)0.110.16316.64M
2023-04-250.190.20↑$0.01 (5.45%)0.190.22259.07M
2023-04-240.200.19↓$0.01 (-5.60%)0.180.24514.28M
2023-04-210.300.29↓$0.01 (-2.91%)0.280.37331.58M
2023-04-200.370.30↓$0.07 (-18.85%)0.280.40335.99M
2023-04-190.420.46↑$0.04 (10.11%)0.400.560.90B
2023-04-180.320.34↑$0.02 (7.36%)0.300.35251.94M
2023-04-170.240.28↑$0.04 (16.71%)0.240.32330.04M
2023-04-140.250.24↓$0.01 (-4.80%)0.230.2586.45M
2023-04-130.280.26↓$0.02 (-8.69%)0.250.28112.95M
2023-04-120.320.28↓$0.04 (-13.01%)0.280.32124.66M
2023-04-110.290.31↑$0.02 (7.10%)0.290.34183.13M
2023-04-100.310.30↓$0.01 (-3.05%)0.290.3191.41M
2023-04-060.330.31↓$0.02 (-6.90%)0.300.33114.64M
2023-04-050.370.34↓$0.03 (-8.64%)0.320.37104.65M
2023-04-040.370.35↓$0.02 (-5.22%)0.330.38118.37M
2023-04-030.450.38↓$0.07 (-14.56%)0.360.45180.54M
2023-03-310.540.43↓$0.12 (-21.23%)0.420.55164.49M
2023-03-300.770.59↓$0.18 (-23.25%)0.590.81156.74M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$BBBY love cooking these little bears on here

0 Like Report
day_in_the_office

$BBBY we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.

0 Like Report