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