Dark

BBBY
Bed Bath & Beyond Inc
stock NASDAQ

Inactive

May 2, 2023

0.0751USD-27.087%(-0.0279)192,179,915

Pre-market

0.00USD-100.000%(-0.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-02	0.10070	0.1009	0.0713	0.0751	-27.087%	192,179,915	0.000%
2023-05-01	0.10850	0.1225	0.1000	0.1030	-3.918%	123,932,403	-27.087%
2023-04-28	0.11980	0.1366	0.1001	0.1072	-7.983%	235,802,905	-29.944%
2023-04-27	0.12400	0.1337	0.1115	0.1165	+4.018%	182,650,192	-35.536%
2023-04-26	0.15740	0.1600	0.1120	0.1120	-43.803%	321,240,773	-32.946%
2023-04-25	0.18900	0.2230	0.1874	0.1993	+5.561%	343,886,439	-62.318%
2023-04-24	0.20000	0.2445	0.1757	0.1888	-35.673%	539,798,187	-60.222%
2023-04-21	0.30230	0.3700	0.2800	0.2935	-2.167%	335,764,347	-74.412%
2023-04-20	0.36970	0.3957	0.2813	0.3000	-35.345%	343,062,539	-74.967%
2023-04-19	0.42140	0.5600	0.4000	0.4640	+35.277%	962,558,838	-83.815%
2023-04-18	0.31950	0.3510	0.3010	0.3430	+22.456%	307,225,662	-78.105%
2023-04-17	0.24000	0.3222	0.2360	0.2801	+17.640%	336,553,878	-73.188%
2023-04-14	0.25010	0.2540	0.2327	0.2381	-7.173%	89,270,721	-68.459%
2023-04-13	0.28090	0.2810	0.2530	0.2565	-8.426%	115,793,976	-70.721%
2023-04-12	0.32200	0.3220	0.2800	0.2801	-10.739%	125,545,757	-73.188%
2023-04-11	0.29300	0.3444	0.2905	0.3138	+5.978%	187,837,140	-76.068%
2023-04-10	0.30540	0.3100	0.2863	0.2961	-4.237%	92,578,538	-74.637%
2023-04-06	0.33210	0.3341	0.2980	0.3092	-8.276%	116,336,934	-75.712%
2023-04-05	0.36900	0.3690	0.3200	0.3371	-4.747%	105,563,452	-77.722%
2023-04-04	0.37340	0.3800	0.3325	0.3539	-7.958%	120,136,005	-78.779%
2023-04-03	0.45000	0.4500	0.3601	0.3845	-10.037%	182,864,174	-80.468%
2023-03-31	0.54265	0.5500	0.4200	0.4274	-27.999%	169,805,013	-82.429%
2023-03-30	0.77340	0.8068	0.5902	0.5936	-26.233%	158,613,263	-87.348%
2023-03-29	0.80100	0.8100	0.7900	0.8047	+1.655%	12,143,123	-90.667%
2023-03-28	0.79000	0.8299	0.7781	0.7916	+0.444%	23,682,062	-90.513%
2023-03-27	0.83000	0.8300	0.7766	0.7881	-3.395%	30,737,194	-90.471%
2023-03-24	0.79500	0.8888	0.7707	0.8158	+3.778%	57,346,294	-90.794%
2023-03-23	0.84000	0.8400	0.7800	0.7861	-1.750%	41,646,757	-90.447%
2023-03-22	0.88760	0.8934	0.7998	0.8001	-2.486%	46,881,111	-90.614%
2023-03-21	0.81500	0.8550	0.8006	0.8205	+0.985%	51,343,546	-90.847%
2023-03-20	0.87300	0.9599	0.7670	0.8125	-21.117%	86,383,766	-90.757%
2023-03-17	1.08000	1.0900	1.0200	1.0300	-2.830%	59,023,696	-92.709%
2023-03-16	1.05000	1.1500	1.0450	1.0600	+2.913%	46,236,947	-92.915%
2023-03-15	1.07000	1.1000	1.0100	1.0300	-10.435%	48,308,852	-92.709%
2023-03-14	1.24000	1.3399	1.1000	1.1500	-7.258%	72,768,494	-93.470%
2023-03-13	1.28500	1.3200	1.2300	1.2400	-7.463%	44,797,762	-93.944%
2023-03-10	1.23000	1.3700	1.1300	1.3400	+8.943%	75,129,234	-94.396%
2023-03-09	1.32000	1.3700	1.2300	1.2300	-5.385%	55,991,404	-93.894%
2023-03-08	1.33500	1.3900	1.2700	1.3000	-2.985%	47,143,248	-94.223%
2023-03-07	1.40000	1.4150	1.3000	1.3400	-3.597%	45,882,356	-94.396%
2023-03-06	1.53000	1.5400	1.3900	1.3900	-6.711%	38,914,452	-94.597%
2023-03-03	1.55000	1.5885	1.4500	1.4900	-4.487%	43,444,898	-94.960%
2023-03-02	1.54000	1.6500	1.5000	1.5600	+4.000%	46,808,433	-95.186%
2023-03-01	1.39000	1.6400	1.3700	1.5000	+6.383%	77,179,525	-94.993%
2023-02-28	1.46500	1.5300	1.3600	1.4100	-4.730%	69,968,629	-94.674%
2023-02-27	1.57000	1.6099	1.4200	1.4800	-3.268%	61,431,422	-94.926%
2023-02-24	1.46000	1.6800	1.4200	1.5300	+2.000%	74,715,169	-95.092%
2023-02-23	1.61000	1.6100	1.4500	1.5000	-7.121%	50,855,733	-94.993%
2023-02-22	1.70000	1.7700	1.5150	1.6150	-1.524%	53,911,964	-95.350%
2023-02-21	1.77000	1.8000	1.6000	1.6400	-9.392%	49,341,980	-95.421%
2023-02-17	1.79000	2.0100	1.7500	1.8100	+0.556%	75,896,827	-95.851%
2023-02-16	1.85000	1.9000	1.7800	1.8000	-6.736%	49,821,209	-95.828%
2023-02-15	1.93000	2.1300	1.8200	1.9300	-0.515%	71,128,405	-96.109%
2023-02-14	1.89500	1.9900	1.7700	1.9400	-4.902%	65,322,793	-96.129%
2023-02-13	2.38000	2.3800	1.9200	2.0400	-13.191%	80,403,568	-96.319%
2023-02-10	2.57000	2.5700	2.3000	2.3500	-9.615%	48,152,312	-96.804%
2023-02-09	2.75000	2.9800	2.3800	2.6000	-0.383%	109,313,520	-97.112%
2023-02-08	3.12000	3.1500	2.5300	2.6100	-13.289%	129,654,929	-97.123%
2023-02-07	3.10000	3.8800	2.8800	3.0100	-48.635%	225,015,115	-97.505%
2023-02-06	3.11000	7.0310	3.1100	5.8600	+92.131%	276,088,914	-98.718%
2023-02-03	3.32000	3.4900	3.0000	3.0500	-8.408%	27,882,388	-97.538%
2023-02-02	3.41000	3.6000	3.1000	3.3300	+18.085%	68,612,363	-97.745%
2023-02-01	2.74000	2.9500	2.5701	2.8200	0.000%	21,912,885	-97.337%
2023-01-31	2.73000	2.9600	2.6000	2.8200	-1.742%	28,098,971	-97.337%
2023-01-30	2.49000	3.2800	2.4450	2.8700	+12.549%	65,020,168	-97.383%
2023-01-27	2.53000	2.8300	2.2800	2.5500	+1.190%	55,365,551	-97.055%
2023-01-26	3.36000	3.4700	2.1000	2.5200	-22.222%	54,579,282	-97.020%
2023-01-25	3.47000	3.4900	3.1500	3.2400	-4.425%	22,065,699	-97.682%
2023-01-24	3.46000	3.7000	3.2000	3.3900	+15.306%	62,283,565	-97.785%
2023-01-23	3.19000	3.3400	2.8300	2.9400	-12.239%	51,131,320	-97.446%
2023-01-20	3.46500	3.7600	3.3100	3.3500	-11.609%	53,062,744	-97.758%
2023-01-19	3.92000	3.9900	3.3800	3.7900	-3.807%	61,593,297	-98.018%
2023-01-18	4.47000	4.7700	3.7200	3.9400	-4.831%	113,962,729	-98.094%
2023-01-17	3.53000	4.4800	3.3500	4.1400	+13.115%	159,882,709	-98.186%
2023-01-13	5.11000	5.2300	3.6500	3.6600	-30.153%	225,633,322	-97.948%
2023-01-12	4.22000	5.8700	3.6400	5.2400	+50.143%	329,435,436	-98.567%
2023-01-11	2.63000	3.5500	2.4100	3.4900	+68.599%	240,995,098	-97.848%
2023-01-10	1.79000	2.2400	1.7000	2.0700	+27.778%	113,749,324	-96.372%
2023-01-09	1.56000	1.8700	1.4800	1.6200	+23.664%	90,247,363	-95.364%
2023-01-06	1.48000	1.4800	1.2700	1.3100	-22.485%	38,872,729	-94.267%
2023-01-05	1.86000	1.9500	1.6300	1.6900	-29.876%	44,619,180	-95.556%
2023-01-04	2.33500	2.4800	2.2900	2.4100	+4.329%	10,144,252	-96.884%
2023-01-03	2.64000	2.7400	2.2500	2.3100	-7.968%	18,330,251	-96.749%
2022-12-30	2.47500	2.5300	2.3800	2.5100	-0.397%	6,680,436	-97.008%
2022-12-29	2.40000	2.5371	2.3650	2.5200	+5.439%	7,000,769	-97.020%
2022-12-28	2.51000	2.5300	2.3600	2.3900	-3.239%	5,557,850	-96.858%
2022-12-27	2.55000	2.5900	2.4500	2.4700	-4.264%	5,104,883	-96.960%
2022-12-23	2.52000	2.6300	2.4500	2.5800	+2.789%	6,536,968	-97.089%
2022-12-22	2.61000	2.6200	2.4400	2.5100	-5.283%	8,185,376	-97.008%
2022-12-21	2.74000	2.7800	2.6100	2.6500	-2.214%	6,025,107	-97.166%
2022-12-20	2.79000	3.0000	2.6900	2.7100	-2.518%	8,268,151	-97.229%
2022-12-19	2.94000	2.9400	2.7300	2.7800	-6.711%	7,599,298	-97.299%
2022-12-16	2.94000	2.9900	2.8218	2.9800	0.000%	10,566,643	-97.480%
2022-12-15	2.85000	3.0900	2.8400	2.9800	+2.405%	7,518,142	-97.480%
2022-12-14	2.95000	3.0500	2.8200	2.9100	-1.356%	7,161,986	-97.419%
2022-12-13	3.22000	3.3900	2.8400	2.9500	-5.751%	17,371,150	-97.454%
2022-12-12	3.12000	3.1375	3.0000	3.1300	+1.623%	7,991,309	-97.601%
2022-12-09	3.27000	3.3100	3.0800	3.0800	-7.508%	8,378,590	-97.562%
2022-12-08	3.32000	3.4200	3.1300	3.3300	+1.991%	9,975,893	-97.745%
2022-12-07	3.30000	3.4294	3.2200	3.2650	-2.246%	6,414,545	-97.700%
2022-12-06	3.54000	3.6500	3.2000	3.3400	-7.479%	12,809,333	-97.751%
2022-12-05	3.54000	4.1800	3.5300	3.6100	+0.278%	21,976,826	-97.920%
2022-12-02	3.52000	3.7300	3.3700	3.6000	+1.695%	11,313,504	-97.914%
2022-12-01	3.40000	3.8394	3.3100	3.5400	+4.118%	28,127,537	-97.879%
2022-11-30	3.16000	3.4100	3.1100	3.4000	+6.918%	11,648,192	-97.791%
2022-11-29	3.08000	3.4700	2.9900	3.1800	+4.605%	14,858,965	-97.638%
2022-11-28	3.18000	3.2200	2.9600	3.0400	-6.173%	12,270,435	-97.530%
2022-11-25	3.40000	3.4000	3.2200	3.2400	-2.703%	3,983,875	-97.682%
2022-11-23	3.18000	3.4500	3.1800	3.3300	+4.882%	10,006,527	-97.745%
2022-11-22	3.16000	3.2400	3.1100	3.1750	+2.090%	7,302,057	-97.635%
2022-11-21	3.38000	3.3800	3.0400	3.1100	-7.988%	11,051,384	-97.585%
2022-11-18	3.50000	3.5050	3.3500	3.3800	-2.029%	6,703,288	-97.778%
2022-11-17	3.46000	3.4900	3.3300	3.4500	-1.146%	8,821,845	-97.823%
2022-11-16	3.60000	3.6200	3.4600	3.4900	-6.434%	13,075,197	-97.848%
2022-11-15	3.83000	3.9400	3.6700	3.7300	-0.267%	14,659,484	-97.987%
2022-11-14	3.64990	3.8700	3.5200	3.7400	-5.316%	25,332,145	-97.992%
2022-11-11	3.79000	4.1400	3.7200	3.9500	+1.804%	13,798,985	-98.099%
2022-11-10	3.87000	3.8900	3.6100	3.8800	+9.605%	16,181,902	-98.064%
2022-11-09	3.98000	3.9900	3.5200	3.5400	-11.500%	11,962,493	-97.879%
2022-11-08	3.96000	4.1200	3.8500	4.0000	+1.266%	7,875,507	-98.123%
2022-11-07	4.01000	4.0300	3.7300	3.9500	-0.754%	8,769,090	-98.099%
2022-11-04	4.07000	4.0700	3.8650	3.9800	-0.995%	8,066,285	-98.113%
2022-11-03	4.05000	4.1100	3.9500	4.0200	-0.495%	8,260,749	-98.132%
2022-11-02	4.38500	4.4199	4.0200	4.0400	-8.390%	12,033,648	-98.141%
2022-11-01	4.70000	4.7800	4.4000	4.4100	-3.501%	10,556,501	-98.297%
2022-10-31	4.84000	5.0300	4.5600	4.5700	-0.436%	17,541,760	-98.357%
2022-10-28	4.78000	4.8600	4.4800	4.5900	-7.831%	16,014,082	-98.364%
2022-10-27	5.16000	5.4250	4.9701	4.9800	-0.400%	16,162,389	-98.492%
2022-10-26	4.88000	5.7300	4.8600	5.0000	-5.482%	27,109,204	-98.498%
2022-10-25	4.29000	5.5300	4.2600	5.2900	+24.178%	51,888,729	-98.580%
2022-10-24	4.70000	4.7250	4.2600	4.2600	-8.779%	9,155,942	-98.237%
2022-10-21	5.00000	5.0200	4.5400	4.6700	-7.525%	12,278,140	-98.392%
2022-10-20	5.00000	5.2099	4.8700	5.0500	+1.000%	8,712,908	-98.513%
2022-10-19	5.28000	5.2885	4.9600	5.0000	-5.482%	7,182,369	-98.498%
2022-10-18	5.40000	5.5500	5.0901	5.2900	+2.321%	7,975,939	-98.580%
2022-10-17	4.93000	5.3000	4.9300	5.1700	+4.868%	6,733,745	-98.547%
2022-10-14	5.15000	5.3300	4.9100	4.9300	-4.272%	7,368,478	-98.477%
2022-10-13	5.00000	5.4900	4.9200	5.1500	-2.462%	8,354,883	-98.542%
2022-10-12	5.02000	5.4400	4.9314	5.2800	+4.554%	8,892,060	-98.578%
2022-10-11	5.20000	5.3300	4.8600	5.0500	-4.717%	8,488,028	-98.513%
2022-10-10	5.27000	5.5300	5.0500	5.3000	-2.214%	7,085,479	-98.583%
2022-10-07	5.79000	5.8376	5.4000	5.4200	-7.666%	6,115,425	-98.614%
2022-10-06	5.96000	6.1099	5.8100	5.8700	-1.675%	5,995,432	-98.721%
2022-10-05	6.32500	6.3500	5.9000	5.9700	-8.576%	8,426,469	-98.742%
2022-10-04	6.14000	6.6900	6.1300	6.5300	+9.015%	14,676,626	-98.850%
2022-10-03	6.05000	6.1000	5.8300	5.9900	-1.642%	6,330,446	-98.746%
2022-09-30	6.16000	6.4800	5.9800	6.0900	-1.616%	7,677,968	-98.767%
2022-09-29	6.47000	6.5650	5.8200	6.1900	-4.180%	14,187,722	-98.787%
2022-09-28	6.16500	6.5700	6.0601	6.4600	+1.254%	9,994,944	-98.837%
2022-09-27	6.64000	6.7600	6.2600	6.3800	+0.157%	7,908,455	-98.823%
2022-09-26	6.72000	7.1484	6.3400	6.3700	-4.498%	9,577,578	-98.821%
2022-09-23	6.78000	7.1200	6.5000	6.6700	-5.924%	9,628,079	-98.874%
2022-09-22	7.29000	7.2900	6.7600	7.0900	-2.476%	9,052,183	-98.941%
2022-09-21	7.54000	7.7150	7.2700	7.2700	-4.342%	8,802,525	-98.967%
2022-09-20	7.99000	8.2000	7.5500	7.6000	-5.355%	8,696,022	-99.012%
2022-09-19	8.00000	8.2900	7.6717	8.0300	+0.125%	12,785,254	-99.065%
2022-09-16	8.67000	8.7400	8.0100	8.0200	-8.760%	15,585,960	-99.064%
2022-09-15	8.74000	9.3300	8.5050	8.7900	+0.342%	15,408,179	-99.146%
2022-09-14	8.45000	8.9900	8.0100	8.7600	+4.659%	14,550,540	-99.143%
2022-09-13	9.09000	9.1000	8.3500	8.3700	-8.724%	14,506,543	-99.103%
2022-09-12	8.98000	9.3800	8.6600	9.1700	+2.688%	20,285,638	-99.181%
2022-09-09	8.29800	9.1200	8.2100	8.9300	+8.374%	26,147,398	-99.159%
2022-09-08	7.61400	8.2600	7.5500	8.2400	+4.172%	22,252,334	-99.089%
2022-09-07	6.90000	8.2794	6.8400	7.9100	+12.358%	42,453,112	-99.051%
2022-09-06	7.33000	7.7500	6.8700	7.0400	-18.424%	32,377,982	-98.933%
2022-09-02	8.51000	8.7500	8.1700	8.6300	-0.918%	31,243,829	-99.130%
2022-09-01	9.07000	9.4000	8.6200	8.7100	-8.604%	31,421,690	-99.138%
2022-08-31	8.81000	9.9700	8.7600	9.5300	-21.305%	81,008,381	-99.212%
2022-08-30	14.47500	15.1500	11.5200	12.1100	-9.288%	108,053,824	-99.380%
2022-08-29	11.49000	14.8800	10.8201	13.3500	+24.766%	138,793,700	-99.437%
2022-08-26	10.55000	11.4200	10.1007	10.7000	+5.941%	57,215,368	-99.298%
2022-08-25	10.16000	10.3388	9.4101	10.1000	-2.510%	35,282,887	-99.256%
2022-08-24	11.07000	11.9699	9.7300	10.3600	+17.995%	116,214,631	-99.275%
2022-08-23	9.63000	9.8200	8.4490	8.7800	-4.978%	39,608,103	-99.145%
2022-08-22	9.60000	11.5100	9.1700	9.2400	-16.228%	77,313,828	-99.187%
2022-08-19	11.55000	12.5500	10.2600	11.0300	-40.539%	136,514,162	-99.319%
2022-08-18	19.06000	20.8099	16.1600	18.5500	-19.627%	174,914,300	-99.595%
2022-08-17	26.94000	30.0000	22.5000	23.0800	+11.768%	261,447,630	-99.675%
2022-08-16	15.71500	28.6000	15.3600	20.6500	+29.063%	395,219,881	-99.636%
2022-08-15	15.00000	17.0500	13.3700	16.0000	+23.552%	164,667,939	-99.531%
2022-08-12	11.04000	13.2800	10.3900	12.9500	+21.825%	79,809,268	-99.420%
2022-08-11	10.67600	11.4500	10.0600	10.6300	+1.142%	37,538,638	-99.294%
2022-08-10	10.60000	10.6300	8.8800	10.5100	+7.354%	51,988,247	-99.285%
2022-08-09	11.65000	11.9900	8.6301	9.7900	-14.198%	74,699,134	-99.233%
2022-08-08	10.92000	13.3400	10.7500	11.4100	+39.828%	124,711,858	-99.342%
2022-08-05	6.66000	8.2900	6.5201	8.1600	+32.683%	52,776,872	-99.080%
2022-08-04	6.06000	6.4900	6.0000	6.1500	+1.318%	9,060,800	-98.779%
2022-08-03	5.75000	6.1400	5.5750	6.0700	+4.836%	13,848,006	-98.763%
2022-08-02	5.78000	6.5300	5.6400	5.7900	+0.347%	19,063,159	-98.703%
2022-08-01	4.94000	5.7700	4.8577	5.7700	+14.712%	11,455,288	-98.698%
2022-07-29	4.81500	5.0700	4.6900	5.0300	+3.926%	8,428,712	-98.507%
2022-07-28	4.65000	4.8400	4.5500	4.8400	+3.419%	3,901,951	-98.448%
2022-07-27	4.68000	4.7700	4.5401	4.6800	+1.739%	6,523,013	-98.395%
2022-07-26	4.82000	4.8600	4.5900	4.6000	-8.730%	7,406,093	-98.367%
2022-07-25	5.10000	5.1150	4.7712	5.0400	-1.370%	6,428,162	-98.510%
2022-07-22	5.80000	5.8000	5.0500	5.1100	-12.048%	9,401,704	-98.530%
2022-07-21	5.55000	5.8400	5.1800	5.8100	+3.936%	18,301,857	-98.707%
2022-07-20	5.22000	5.7099	5.2100	5.5900	+6.476%	7,280,947	-98.657%
2022-07-19	5.01000	5.3700	5.0100	5.2500	+5.847%	6,494,467	-98.570%
2022-07-18	4.99000	5.2100	4.9400	4.9600	0.000%	5,940,647	-98.486%
2022-07-15	4.81000	5.0800	4.7200	4.9600	+4.863%	8,156,168	-98.486%
2022-07-14	4.97200	5.0900	4.7000	4.7300	-6.890%	7,775,041	-98.412%
2022-07-13	4.96000	5.2000	4.9020	5.0800	+0.794%	6,246,577	-98.522%
2022-07-12	4.80000	5.2700	4.7800	5.0400	+5.000%	10,399,089	-98.510%
2022-07-11	5.05000	5.1200	4.7400	4.8000	-5.697%	8,296,538	-98.435%
2022-07-08	5.30000	5.4200	5.0100	5.0900	-6.434%	16,182,845	-98.525%
2022-07-07	4.78000	5.9500	4.6400	5.4400	+21.700%	61,761,151	-98.619%
2022-07-06	4.71000	4.7600	4.4400	4.4700	-3.664%	13,904,345	-98.320%
2022-07-05	4.60000	4.8250	4.4600	4.6400	-1.486%	13,186,358	-98.381%
2022-07-01	4.90000	5.0200	4.3800	4.7100	-5.231%	15,458,232	-98.406%
2022-06-30	4.85000	5.3300	4.7300	4.9700	-0.401%	19,239,241	-98.489%
2022-06-29	5.46000	5.4600	4.9050	4.9900	-23.583%	35,110,106	-98.495%
2022-06-28	6.70000	6.8700	6.3450	6.5300	-3.259%	8,493,078	-98.850%
2022-06-27	6.77000	7.0200	6.4050	6.7500	-3.571%	7,456,637	-98.887%
2022-06-24	7.17000	7.4800	6.7850	7.0000	-1.823%	9,842,720	-98.927%
2022-06-23	6.55000	7.1500	6.4700	7.1300	+8.524%	5,735,505	-98.947%
2022-06-22	6.39000	6.9200	6.2200	6.5700	-1.940%	6,665,274	-98.857%
2022-06-21	6.88000	7.1700	6.6500	6.7000	+0.299%	5,434,639	-98.879%
2022-06-17	6.20000	6.8500	6.0750	6.6800	+8.972%	10,128,157	-98.876%
2022-06-16	6.39000	6.4000	5.9482	6.1300	-7.262%	6,863,136	-98.775%
2022-06-15	6.95000	7.1900	6.5029	6.6100	-4.824%	6,611,912	-98.864%
2022-06-14	6.53000	6.9500	6.3000	6.9450	+7.342%	4,884,588	-98.919%
2022-06-13	6.83000	6.8700	6.3600	6.4700	-9.129%	5,796,149	-98.839%
2022-06-10	7.18000	7.3700	7.0000	7.1200	-3.261%	4,717,726	-98.945%
2022-06-09	8.10000	8.1300	7.3300	7.3600	-9.693%	6,257,350	-98.980%
2022-06-08	8.42000	8.6799	8.1050	8.1500	-3.207%	5,197,669	-99.079%
2022-06-07	7.90000	8.4800	7.7645	8.4200	+3.951%	5,114,671	-99.108%
2022-06-06	8.16000	8.3900	7.9400	8.1000	0.000%	4,232,643	-99.073%
2022-06-03	8.22000	8.4100	8.0100	8.1000	-3.915%	4,382,652	-99.073%
2022-06-02	8.33000	8.9300	8.0550	8.4300	+0.597%	9,081,741	-99.109%
2022-06-01	8.62000	8.7629	8.1700	8.3800	-3.121%	5,623,880	-99.104%
2022-05-31	9.18000	9.4864	8.5700	8.6500	-6.284%	4,035,620	-99.132%
2022-05-27	8.60000	9.4700	8.5600	9.2300	+8.080%	5,108,738	-99.186%
2022-05-26	8.24000	9.2400	8.2400	8.5400	+4.401%	6,629,823	-99.121%
2022-05-25	7.69000	8.4950	7.5900	8.1800	+4.738%	7,667,120	-99.082%
2022-05-24	8.29000	8.2900	7.5100	7.8100	-6.242%	5,184,593	-99.038%
2022-05-23	8.75000	8.7500	8.0900	8.3300	-4.253%	5,756,722	-99.098%
2022-05-20	9.66000	9.6600	8.3100	8.7000	-9.938%	6,029,542	-99.137%
2022-05-19	8.72000	9.8295	8.6000	9.6600	+8.600%	8,018,947	-99.223%
2022-05-18	9.31000	9.5000	8.5150	8.8950	-8.863%	7,661,698	-99.156%
2022-05-17	9.50000	10.1500	9.1450	9.7600	+3.830%	5,827,378	-99.231%
2022-05-16	9.51000	9.7700	9.2100	9.4000	-2.490%	3,233,929	-99.201%
2022-05-13	9.59000	10.0500	9.4000	9.6400	+2.553%	5,063,016	-99.221%
2022-05-12	9.12000	10.5500	8.8000	9.4000	+1.952%	7,601,079	-99.201%
2022-05-11	10.17000	10.5001	9.0600	9.2200	-8.803%	5,318,202	-99.185%
2022-05-10	11.18000	11.2500	9.8300	10.1100	-7.840%	5,569,975	-99.257%
2022-05-09	11.75000	11.8900	10.9100	10.9700	-9.114%	4,744,245	-99.315%
2022-05-06	12.57000	12.6600	11.7650	12.0700	-5.408%	3,967,968	-99.378%
2022-05-05	13.86000	13.9450	12.5250	12.7600	-10.267%	4,780,471	-99.411%
2022-05-04	13.85000	14.2400	13.4400	14.2200	+1.282%	3,022,840	-99.472%
2022-05-03	13.75000	14.2800	13.3300	14.0400	+2.332%	3,010,494	-99.465%
2022-05-02	13.60000	13.7900	12.8500	13.7200	+0.808%	4,258,394	-99.453%
2022-04-29	14.59000	14.8900	13.5500	13.6100	-7.729%	4,606,991	-99.448%
2022-04-28	14.83000	14.9000	13.8200	14.7500	+0.545%	5,485,699	-99.491%
2022-04-27	15.68000	15.6800	14.6600	14.6700	-6.022%	4,024,416	-99.488%
2022-04-26	17.09000	17.2500	15.5000	15.6100	-9.664%	4,038,256	-99.519%
2022-04-25	16.83000	17.5100	16.2600	17.2800	-1.031%	4,856,072	-99.565%
2022-04-22	16.18000	18.6000	16.0000	17.4600	+6.854%	14,552,769	-99.570%
2022-04-21	16.35000	16.8300	16.1800	16.3400	-0.244%	2,612,087	-99.540%
2022-04-20	16.87000	16.9700	16.0600	16.3800	-2.905%	3,401,890	-99.542%
2022-04-19	16.85000	17.8700	16.5000	16.8700	-0.354%	3,721,460	-99.555%
2022-04-18	17.09000	17.7400	16.2800	16.9300	-2.280%	4,212,090	-99.556%
2022-04-14	17.21000	17.6400	16.0340	17.3250	-2.449%	6,914,685	-99.567%
2022-04-13	15.77000	18.6200	15.7500	17.7600	-1.169%	20,083,344	-99.577%
2022-04-12	19.17000	19.6600	17.8000	17.9700	-6.746%	4,802,051	-99.582%
2022-04-11	19.08000	19.7800	18.5808	19.2700	-1.078%	3,026,763	-99.610%
2022-04-08	19.82000	20.1200	19.2750	19.4800	-1.963%	2,208,101	-99.614%
2022-04-07	21.53000	21.6900	18.8500	19.8700	-8.222%	4,810,198	-99.622%
2022-04-06	21.31000	22.0200	20.9400	21.6500	-0.734%	2,783,166	-99.653%
2022-04-05	22.79000	23.1800	21.6800	21.8100	-4.426%	2,121,088	-99.656%
2022-04-04	22.76000	23.8400	22.6500	22.8200	-0.088%	2,665,577	-99.671%
2022-04-01	22.53000	22.8700	21.7000	22.8400	+1.376%	3,193,031	-99.671%
2022-03-31	22.92500	24.3171	22.2600	22.5300	-0.945%	4,384,496	-99.667%
2022-03-30	26.95000	27.2200	22.6500	22.7450	-16.471%	6,089,453	-99.670%
2022-03-29	25.70000	28.7800	25.2600	27.2300	+3.457%	11,685,699	-99.724%
2022-03-28	22.43000	26.4800	21.8800	26.3200	+16.512%	12,213,591	-99.715%
2022-03-25	23.00000	24.5100	22.1100	22.5900	+2.217%	13,273,313	-99.668%
2022-03-24	22.19000	22.1900	20.7600	22.1000	+0.363%	3,247,730	-99.660%
2022-03-23	23.53000	23.7900	21.9400	22.0200	-6.378%	5,797,953	-99.659%
2022-03-22	22.85000	24.8000	22.4400	23.5200	+2.261%	7,493,570	-99.681%
2022-03-21	22.10000	23.9000	21.5850	23.0000	+4.214%	3,876,782	-99.673%
2022-03-18	21.75000	22.1700	21.0900	22.0700	+0.914%	5,692,131	-99.660%
2022-03-17	21.29000	22.1000	20.4100	21.8700	+2.580%	3,106,319	-99.657%
2022-03-16	20.52000	21.4450	19.9900	21.3200	+4.612%	3,627,288	-99.648%
2022-03-15	19.51000	20.4300	18.9100	20.3800	+6.091%	3,253,970	-99.632%
2022-03-14	19.72000	20.4400	18.3401	19.2100	-3.902%	5,340,892	-99.609%
2022-03-11	20.91000	21.2300	19.4900	19.9900	-4.628%	4,986,806	-99.624%
2022-03-10	22.30000	22.5300	20.3300	20.9600	-6.968%	5,796,443	-99.642%
2022-03-09	23.12000	24.4900	22.0200	22.5300	-1.444%	8,323,647	-99.667%
2022-03-08	19.66000	23.4500	19.5700	22.8600	+5.297%	18,775,533	-99.671%
2022-03-07	30.00000	30.0600	19.2100	21.7100	+34.178%	105,623,748	-99.654%
2022-03-04	16.63000	17.0000	16.0000	16.1800	-3.403%	2,799,171	-99.536%
2022-03-03	17.42000	17.9300	16.4100	16.7500	-2.786%	2,970,359	-99.552%
2022-03-02	16.95000	17.4500	16.6000	17.2300	+3.359%	3,175,458	-99.564%
2022-03-01	16.95000	17.6200	16.1542	16.6700	-1.303%	6,166,770	-99.549%
2022-02-28	16.00000	16.9500	15.9100	16.8900	+4.453%	4,184,274	-99.555%
2022-02-25	15.29000	16.9100	15.2500	16.1700	+5.205%	7,459,379	-99.536%
2022-02-24	12.67500	15.3750	12.4200	15.3700	+16.793%	8,092,887	-99.511%
2022-02-23	13.76000	14.2198	13.1500	13.1600	-3.871%	4,067,311	-99.429%
2022-02-22	14.78000	15.0200	13.6800	13.6900	-8.794%	4,843,234	-99.451%
2022-02-18	15.00000	15.7500	14.9400	15.0100	-0.398%	3,141,909	-99.500%
2022-02-17	15.99000	16.3000	15.0000	15.0700	-6.456%	4,752,365	-99.502%
2022-02-16	16.55000	16.9000	15.8525	16.1100	-3.301%	2,714,545	-99.534%
2022-02-15	15.71000	16.7480	15.7100	16.6600	+7.276%	3,952,780	-99.549%
2022-02-14	15.68000	16.2150	15.4650	15.5300	-1.020%	3,158,992	-99.516%
2022-02-11	16.28000	16.9400	15.5200	15.6900	-2.547%	4,595,924	-99.521%
2022-02-10	16.83000	17.3000	15.9617	16.1000	-5.350%	4,880,455	-99.534%
2022-02-09	16.74000	17.0750	16.4940	17.0100	+2.162%	3,283,179	-99.558%
2022-02-08	16.35000	16.9700	16.2200	16.6500	+2.336%	3,348,922	-99.549%
2022-02-07	16.19000	16.8599	15.9550	16.2700	+0.494%	4,081,368	-99.538%
2022-02-04	15.97000	16.3650	15.4700	16.1900	+1.952%	5,884,113	-99.536%
2022-02-03	16.60000	16.9200	15.5100	15.8800	-6.808%	6,428,443	-99.527%
2022-02-02	16.95000	17.6099	16.3701	17.0400	-0.234%	7,176,271	-99.559%
2022-02-01	16.10110	18.0400	16.1011	17.0800	+5.172%	8,990,214	-99.560%
2022-01-31	15.30000	17.1700	15.2700	16.2400	+4.572%	10,899,094	-99.538%
2022-01-28	13.76000	16.1300	13.6600	15.5300	+12.292%	14,807,457	-99.516%
2022-01-27	14.61420	14.8760	13.6628	13.8300	-2.261%	5,298,325	-99.457%
2022-01-26	15.12000	15.3504	13.9600	14.1500	-5.980%	8,180,054	-99.469%
2022-01-25	13.70000	15.4800	13.7000	15.0500	+7.194%	8,945,161	-99.501%
2022-01-24	12.60000	14.3400	12.4200	14.0400	+8.333%	10,856,196	-99.465%
2022-01-21	13.25000	13.4400	12.3900	12.9600	-3.500%	8,397,549	-99.421%
2022-01-20	14.05000	14.6250	13.3400	13.4300	-1.971%	5,840,708	-99.441%
2022-01-19	14.09000	14.3800	13.6800	13.7000	-2.560%	4,571,813	-99.452%
2022-01-18	15.14000	15.3700	13.8900	14.0600	-9.056%	6,823,022	-99.466%
2022-01-14	14.92000	15.6000	14.6301	15.4600	+2.384%	10,247,678	-99.514%
2022-01-13	13.96000	16.2599	13.6100	15.1000	+9.262%	21,837,032	-99.503%
2022-01-12	13.84000	13.9200	13.3800	13.8200	+5.335%	6,068,427	-99.457%
2022-01-11	13.02000	13.3600	12.5100	13.1200	+0.846%	8,080,745	-99.428%
2022-01-10	13.43000	13.7500	12.5650	13.0100	-5.725%	9,094,549	-99.423%
2022-01-07	14.43000	15.4061	13.5600	13.8000	-4.366%	10,496,402	-99.456%
2022-01-06	15.44000	16.3800	13.6700	14.4300	+7.969%	39,233,296	-99.480%
2022-01-05	14.62000	14.7050	13.3200	13.3650	-10.841%	10,875,593	-99.438%
2022-01-04	15.01000	15.4900	14.2600	14.9900	-1.121%	7,998,665	-99.499%
2022-01-03	14.55000	15.8500	14.5450	15.1600	+3.978%	8,181,269	-99.505%
2021-12-31	14.84000	14.9693	14.4600	14.5800	-2.344%	3,860,131	-99.485%
2021-12-30	14.97000	15.7400	14.8400	14.9300	+0.067%	5,023,308	-99.497%
2021-12-29	15.00000	15.3099	14.6600	14.9200	-1.257%	5,296,147	-99.497%
2021-12-28	15.91000	15.9250	15.0500	15.1100	-5.798%	5,157,058	-99.503%
2021-12-27	16.10000	16.3800	15.7700	16.0400	+0.375%	2,466,705	-99.532%
2021-12-23	15.77000	16.0600	15.1900	15.9800	+2.239%	3,350,746	-99.530%
2021-12-22	15.79000	15.8724	15.2450	15.6300	-0.888%	2,917,650	-99.520%
2021-12-21	15.33500	16.3000	15.2500	15.7700	+4.299%	5,266,776	-99.524%
2021-12-20	15.60900	15.6100	14.6800	15.1200	-5.382%	4,687,476	-99.503%
2021-12-17	15.43000	16.3950	15.1700	15.9800	+2.898%	7,056,244	-99.530%
2021-12-16	16.50000	16.6600	15.4600	15.5300	-4.724%	3,374,975	-99.516%
2021-12-15	16.19000	16.4600	15.6600	16.3000	-0.610%	3,962,512	-99.539%
2021-12-14	15.73000	17.0000	15.5500	16.4000	-0.966%	4,798,644	-99.542%
2021-12-13	17.54000	18.0300	16.2600	16.5600	-6.494%	4,224,319	-99.546%
2021-12-10	18.77000	19.5800	17.4100	17.7100	-7.423%	4,622,015	-99.576%
2021-12-09	19.28000	20.1200	19.0950	19.1300	-0.468%	2,735,610	-99.607%
2021-12-08	19.31000	19.7100	19.0000	19.2200	+0.418%	2,032,541	-99.609%
2021-12-07	19.00000	19.4800	18.6800	19.1400	+3.014%	2,710,957	-99.608%
2021-12-06	17.98000	19.1400	17.7000	18.5800	+4.031%	3,110,439	-99.596%
2021-12-03	18.17000	18.3699	17.5900	17.8600	-1.598%	2,753,653	-99.580%
2021-12-02	17.18000	18.4300	16.9000	18.1500	+6.078%	4,335,047	-99.586%
2021-12-01	18.69000	19.3400	17.1000	17.1100	-6.656%	7,556,300	-99.561%
2021-11-30	20.15000	20.6400	18.2100	18.3300	-9.212%	6,543,628	-99.590%
2021-11-29	21.10000	21.2100	19.9200	20.1900	-3.397%	4,676,826	-99.628%
2021-11-26	21.29000	21.4900	20.2600	20.9000	-6.236%	3,803,759	-99.641%
2021-11-24	21.38000	22.4800	21.3100	22.2900	+0.090%	3,714,594	-99.663%
2021-11-23	23.55000	24.7400	21.5300	22.2700	-7.247%	7,681,919	-99.663%
2021-11-22	23.41270	24.4300	22.5500	24.0100	+3.269%	8,179,062	-99.687%
2021-11-19	22.55000	24.0500	22.5000	23.2500	+1.528%	6,993,655	-99.677%
2021-11-18	23.50000	24.0700	22.5900	22.9000	+0.131%	6,310,710	-99.672%
2021-11-17	23.18350	24.5500	22.5600	22.8700	+1.374%	8,280,500	-99.672%
2021-11-16	21.67000	22.8200	21.2200	22.5600	+4.541%	6,571,913	-99.667%
2021-11-15	22.58000	23.0700	20.9100	21.5800	-4.259%	6,249,094	-99.652%
2021-11-12	23.08000	23.2400	22.3300	22.5400	-2.340%	5,255,296	-99.667%
2021-11-11	21.91000	23.9200	21.9100	23.0800	+5.920%	9,421,628	-99.675%
2021-11-10	21.31000	22.7800	20.8800	21.7900	+0.926%	7,422,594	-99.655%

document.getElementById("N8XXh0").onerror = function(){this.style.display='none';}; .dark-mode .BfgZzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BfgZzq{ color: #333333; background-color: white; border: 2px solid #333333; }BBBYBed Bath & Beyond Incstock NASDAQ

BBBY
Bed Bath & Beyond Inc
stock NASDAQ