Bed Bath & Beyond Inc. (BBBYQ)
Oct 2, 2023 - BBBYQ was delisted (reason: shares cancelled)
0.0789
-0.0311 (-28.27%)
Inactive · Last trade price
on Sep 29, 2023
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2023 | 0.10 | 0.11 | 0.07 | 0.08 | 0.08 | -28.27% | 8,823,802 |
| Sep 28, 2023 | 0.12 | 0.13 | 0.09 | 0.11 | 0.11 | -21.37% | 2,587,315 |
| Sep 27, 2023 | 0.08 | 0.18 | 0.07 | 0.14 | 0.14 | 86.28% | 2,829,743 |
| Sep 26, 2023 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -4.21% | 2,935,161 |
| Sep 25, 2023 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -21.60% | 4,954,997 |
| Sep 22, 2023 | 0.13 | 0.13 | 0.09 | 0.10 | 0.10 | -13.04% | 4,048,933 |
| Sep 21, 2023 | 0.10 | 0.19 | 0.10 | 0.12 | 0.12 | -34.29% | 4,140,664 |
| Sep 20, 2023 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -5.41% | 1,096,501 |
| Sep 19, 2023 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 5.71% | 1,675,236 |
| Sep 18, 2023 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | - | 1,498,754 |
| Sep 15, 2023 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 9.37% | 2,527,973 |
| Sep 14, 2023 | 0.19 | 0.19 | 0.14 | 0.16 | 0.16 | -15.75% | 3,037,385 |
| Sep 13, 2023 | 0.16 | 0.20 | 0.15 | 0.19 | 0.19 | 0.05% | 7,151,260 |
| Sep 12, 2023 | 0.23 | 0.23 | 0.17 | 0.19 | 0.19 | -18.01% | 23,103,722 |
| Sep 11, 2023 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | -0.94% | 9,172,565 |
| Sep 8, 2023 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 1.61% | 7,224,412 |
| Sep 7, 2023 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 0.88% | 4,558,432 |
| Sep 6, 2023 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -5.39% | 5,054,646 |
| Sep 5, 2023 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -8.02% | 9,123,568 |
| Sep 1, 2023 | 0.21 | 0.27 | 0.21 | 0.26 | 0.26 | 23.29% | 13,946,081 |
| Aug 31, 2023 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.71% | 3,551,315 |
| Aug 30, 2023 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.43% | 4,407,750 |
| Aug 29, 2023 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 2.99% | 4,980,455 |
| Aug 28, 2023 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.23% | 5,438,788 |
| Aug 25, 2023 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,484,173 |
| Aug 24, 2023 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | 3.40% | 6,422,826 |
| Aug 23, 2023 | 0.20 | 0.24 | 0.19 | 0.21 | 0.21 | 3.00% | 11,398,946 |
| Aug 22, 2023 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | -1.96% | 7,067,922 |
| Aug 21, 2023 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.87% | 5,772,047 |
| Aug 18, 2023 | 0.18 | 0.22 | 0.17 | 0.21 | 0.21 | 11.24% | 9,076,493 |
| Aug 17, 2023 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -6.57% | 12,810,640 |
| Aug 16, 2023 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.17% | 15,226,663 |
| Aug 15, 2023 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.80% | 5,006,451 |
| Aug 14, 2023 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -7.66% | 9,509,836 |
| Aug 11, 2023 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 8.25% | 7,182,256 |
| Aug 10, 2023 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.29% | 6,093,316 |
| Aug 9, 2023 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.48% | 6,570,302 |
| Aug 8, 2023 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -6.06% | 9,893,543 |
| Aug 7, 2023 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -5.71% | 6,593,395 |
| Aug 4, 2023 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.86% | 7,751,967 |
| Aug 3, 2023 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 3.00% | 8,883,692 |
| Aug 2, 2023 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 2.22% | 11,952,983 |
| Aug 1, 2023 | 0.29 | 0.29 | 0.21 | 0.26 | 0.26 | -7.21% | 19,156,507 |
| Jul 31, 2023 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -2.29% | 8,651,560 |
| Jul 28, 2023 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.05% | 7,458,600 |
| Jul 27, 2023 | 0.31 | 0.31 | 0.26 | 0.29 | 0.29 | -8.77% | 16,840,633 |
| Jul 26, 2023 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 3.41% | 5,866,958 |
| Jul 25, 2023 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -4.13% | 7,847,998 |
| Jul 24, 2023 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | - | 10,516,214 |
| Jul 21, 2023 | 0.28 | 0.36 | 0.24 | 0.32 | 0.32 | -13.48% | 32,771,068 |