Skip to main content
Bed Bath & Beyond Inc. (BBBYQ)
Oct 2, 2023 - BBBYQ was delisted (reason: shares cancelled)
0.0789
-0.0311 (-28.27%)
Last trade price on Sep 29, 2023

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20230.100.110.070.080.08-28.27%8,823,802
Sep 28, 20230.120.130.090.110.11-21.37%2,587,315
Sep 27, 20230.080.180.070.140.1486.28%2,829,743
Sep 26, 20230.080.080.070.080.08-4.21%2,935,161
Sep 25, 20230.110.110.080.080.08-21.60%4,954,997
Sep 22, 20230.130.130.090.100.10-13.04%4,048,933
Sep 21, 20230.100.190.100.120.12-34.29%4,140,664
Sep 20, 20230.180.200.170.180.18-5.41%1,096,501
Sep 19, 20230.180.200.160.190.195.71%1,675,236
Sep 18, 20230.200.200.160.180.18-1,498,754
Sep 15, 20230.160.200.160.180.189.37%2,527,973
Sep 14, 20230.190.190.140.160.16-15.75%3,037,385
Sep 13, 20230.160.200.150.190.190.05%7,151,260
Sep 12, 20230.230.230.170.190.19-18.01%23,103,722
Sep 11, 20230.230.260.220.230.23-0.94%9,172,565
Sep 8, 20230.220.240.210.230.231.61%7,224,412
Sep 7, 20230.230.230.210.230.230.88%4,558,432
Sep 6, 20230.240.250.220.230.23-5.39%5,054,646
Sep 5, 20230.260.260.220.240.24-8.02%9,123,568
Sep 1, 20230.210.270.210.260.2623.29%13,946,081
Aug 31, 20230.220.220.210.210.210.71%3,551,315
Aug 30, 20230.210.220.210.210.210.43%4,407,750
Aug 29, 20230.200.220.190.210.212.99%4,980,455
Aug 28, 20230.200.210.190.200.20-4.23%5,438,788
Aug 25, 20230.210.220.200.210.21-3,484,173
Aug 24, 20230.210.230.190.210.213.40%6,422,826
Aug 23, 20230.200.240.190.210.213.00%11,398,946
Aug 22, 20230.190.210.180.200.20-1.96%7,067,922
Aug 21, 20230.200.210.200.200.20-0.87%5,772,047
Aug 18, 20230.180.220.170.210.2111.24%9,076,493
Aug 17, 20230.190.200.170.190.19-6.57%12,810,640
Aug 16, 20230.220.220.190.200.20-9.17%15,226,663
Aug 15, 20230.220.230.210.220.22-4.80%5,006,451
Aug 14, 20230.250.250.210.230.23-7.66%9,509,836
Aug 11, 20230.230.260.220.250.258.25%7,182,256
Aug 10, 20230.240.240.220.230.23-3.29%6,093,316
Aug 9, 20230.260.260.240.240.24-4.48%6,570,302
Aug 8, 20230.270.270.240.250.25-6.06%9,893,543
Aug 7, 20230.290.290.260.260.26-5.71%6,593,395
Aug 4, 20230.270.290.270.280.281.86%7,751,967
Aug 3, 20230.270.280.250.270.273.00%8,883,692
Aug 2, 20230.260.270.250.270.272.22%11,952,983
Aug 1, 20230.290.290.210.260.26-7.21%19,156,507
Jul 31, 20230.290.300.280.280.28-2.29%8,651,560
Jul 28, 20230.280.300.280.290.291.05%7,458,600
Jul 27, 20230.310.310.260.290.29-8.77%16,840,633
Jul 26, 20230.310.330.300.310.313.41%5,866,958
Jul 25, 20230.300.320.300.300.30-4.13%7,847,998
Jul 24, 20230.290.330.280.320.32-10,516,214
Jul 21, 20230.280.360.240.320.32-13.48%32,771,068
Jul 20, 20230.380.380.340.360.36-4.08%11,387,158
Jul 19, 20230.380.400.360.380.380.74%18,464,669
Jul 18, 20230.340.380.340.380.3810.37%16,379,933
Jul 17, 20230.310.370.310.340.349.46%16,191,481
Jul 14, 20230.310.330.300.310.314.00%12,070,293
Jul 13, 20230.300.310.290.300.301.18%9,955,336
Jul 12, 20230.290.300.270.300.304.62%11,446,329
Jul 11, 20230.290.310.240.280.281.58%13,347,193
Jul 10, 20230.270.300.270.280.28-1.62%8,182,406
Jul 7, 20230.250.310.220.280.28-8.01%30,003,225
Jul 6, 20230.300.320.290.310.31-0.58%12,269,765
Jul 5, 20230.310.330.300.310.313.02%9,162,857
Jul 3, 20230.290.300.280.300.309.61%6,498,904
Jun 30, 20230.300.300.260.270.27-5.96%13,736,810
Jun 29, 20230.290.330.290.290.29-14.37%16,683,257
Jun 28, 20230.330.360.310.340.344.60%15,953,518
Jun 27, 20230.330.390.280.330.331.91%43,295,049
Jun 26, 20230.240.330.230.320.3239.09%31,561,103
Jun 23, 20230.200.230.190.230.2315.06%11,171,599
Jun 22, 20230.200.210.180.200.20-0.05%10,872,533
Jun 21, 20230.220.230.200.200.20-10.23%8,452,132
Jun 20, 20230.230.240.220.220.22-2.24%11,491,242
Jun 16, 20230.200.230.200.230.2316.87%13,484,535
Jun 15, 20230.180.200.180.200.207.68%12,989,726
Jun 14, 20230.200.210.170.180.18-15.26%23,357,371
Jun 13, 20230.220.230.190.210.21-2.82%16,049,714
Jun 12, 20230.220.230.220.220.221.90%12,209,157
Jun 9, 20230.210.230.210.220.222.81%15,477,517
Jun 8, 20230.230.230.190.210.21-10.34%19,525,676
Jun 7, 20230.260.260.230.230.23-4.84%13,603,776
Jun 6, 20230.250.260.240.250.25-9,680,079
Jun 5, 20230.250.260.240.250.25-1.20%12,331,011
Jun 2, 20230.260.300.240.250.25-2.54%25,673,209
Jun 1, 20230.250.270.240.260.262.20%15,016,806
May 31, 20230.260.270.230.250.25-2.27%13,506,215
May 30, 20230.290.320.220.260.26-9.45%35,502,716
May 26, 20230.320.360.250.280.28-7.13%44,384,318
May 25, 20230.260.310.250.300.3017.50%34,556,191
May 24, 20230.250.270.220.260.267.38%26,639,509
May 23, 20230.210.260.200.240.2415.36%34,862,878
May 22, 20230.180.220.180.210.2118.08%23,990,095
May 19, 20230.170.190.170.180.18-1.99%8,763,760
May 18, 20230.180.200.170.180.18-1.74%12,542,107
May 17, 20230.170.190.170.180.186.98%14,949,466
May 16, 20230.180.180.160.170.17-1.88%7,218,791
May 15, 20230.180.190.160.180.186.19%12,963,284
May 12, 20230.190.200.140.160.16-13.16%35,722,281
May 11, 20230.190.200.180.190.192.65%15,899,546
May 10, 20230.200.210.180.190.19-1.60%24,534,790
May 9, 20230.230.240.180.190.19-12.80%59,097,611