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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-06-23 | 0.20 | 0.23 | ↑$0.03 (15.00%) | 0.19 | 0.23 | 11.17M |
2023-06-16 | 0.20 | 0.23 | ↑$0.03 (13.95%) | 0.20 | 0.23 | 13.48M |
2023-06-09 | 0.21 | 0.22 | ↑$0.01 (3.85%) | 0.21 | 0.23 | 15.41M |
2023-06-02 | 0.26 | 0.25 | ↓$0.01 (-4.23%) | 0.24 | 0.30 | 25.67M |
2023-05-26 | 0.32 | 0.28 | ↓$0.04 (-11.69%) | 0.25 | 0.36 | 44.01M |
2023-05-19 | 0.17 | 0.18 | ↑$0.01 (3.03%) | 0.17 | 0.19 | 8.69M |
2023-05-12 | 0.19 | 0.16 | ↓$0.02 (-11.58%) | 0.14 | 0.20 | 35.71M |
2023-05-02 | 0.10 | 0.08 | ↓$0.03 (-25.42%) | 0.07 | 0.10 | 174.51M |
2023-05-01 | 0.11 | 0.10 | ↓$0.01 (-5.07%) | 0.10 | 0.12 | 118.15M |
2023-04-28 | 0.12 | 0.11 | ↓$0.01 (-10.52%) | 0.10 | 0.14 | 221.50M |
2023-04-27 | 0.12 | 0.12 | ↓$0.01 (-6.05%) | 0.11 | 0.13 | 173.47M |
2023-04-26 | 0.16 | 0.11 | ↓$0.05 (-28.84%) | 0.11 | 0.16 | 316.64M |
2023-04-25 | 0.19 | 0.20 | ↑$0.01 (5.45%) | 0.19 | 0.22 | 259.07M |
2023-04-24 | 0.20 | 0.19 | ↓$0.01 (-5.60%) | 0.18 | 0.24 | 514.28M |
2023-04-21 | 0.30 | 0.29 | ↓$0.01 (-2.91%) | 0.28 | 0.37 | 331.58M |
2023-04-20 | 0.37 | 0.30 | ↓$0.07 (-18.85%) | 0.28 | 0.40 | 335.99M |
2023-04-19 | 0.42 | 0.46 | ↑$0.04 (10.11%) | 0.40 | 0.56 | 0.90B |
2023-04-18 | 0.32 | 0.34 | ↑$0.02 (7.36%) | 0.30 | 0.35 | 251.94M |
2023-04-17 | 0.24 | 0.28 | ↑$0.04 (16.71%) | 0.24 | 0.32 | 330.04M |
2023-04-14 | 0.25 | 0.24 | ↓$0.01 (-4.80%) | 0.23 | 0.25 | 86.45M |
2023-04-13 | 0.28 | 0.26 | ↓$0.02 (-8.69%) | 0.25 | 0.28 | 112.95M |
2023-04-12 | 0.32 | 0.28 | ↓$0.04 (-13.01%) | 0.28 | 0.32 | 124.66M |
2023-04-11 | 0.29 | 0.31 | ↑$0.02 (7.10%) | 0.29 | 0.34 | 183.13M |
2023-04-10 | 0.31 | 0.30 | ↓$0.01 (-3.05%) | 0.29 | 0.31 | 91.41M |
2023-04-06 | 0.33 | 0.31 | ↓$0.02 (-6.90%) | 0.30 | 0.33 | 114.64M |
2023-04-05 | 0.37 | 0.34 | ↓$0.03 (-8.64%) | 0.32 | 0.37 | 104.65M |
2023-04-04 | 0.37 | 0.35 | ↓$0.02 (-5.22%) | 0.33 | 0.38 | 118.37M |
2023-04-03 | 0.45 | 0.38 | ↓$0.07 (-14.56%) | 0.36 | 0.45 | 180.54M |
2023-03-31 | 0.54 | 0.43 | ↓$0.12 (-21.23%) | 0.42 | 0.55 | 164.49M |
2023-03-30 | 0.77 | 0.59 | ↓$0.18 (-23.25%) | 0.59 | 0.81 | 156.74M |
Create an account or log in to view more rows.
$BBBY PT?
$BBBY the time is near
$BBBY wow you bulls are losers
$BBBY lfg!!! So much movement ! Buy n hodl!
$BBBY Pack it up boys.
$BBBY getting this mare ready to run today
$BBBY must buyyy
$BBBY love cooking these little bears on here
$BBBY we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$BBBY This is how I feel everyday holding this gem.