Bed Bath & Beyond Inc. Historical Data

BBBY Page 20
Download
Date Close Price change Market cap Trading volume
Jul 8, 2020 $ 10.39
+1.47%
$ 3.06 million $ 10,044
Jul 7, 2020 $ 10.24
-6.04%
$ 3.01 million $ 594
Jul 6, 2020 $ 10.89
+0.99%
$ 3.21 million $ 65
Jul 2, 2020 $ 11.39
+7.49%
$ 3.35 million $ 68
Jul 1, 2020 $ 10.6
+0.17%
$ 3.12 million $ 64
Jun 30, 2020 $ 10.58
-1.71%
$ 3.11 million $ 106
Jun 29, 2020 $ 10.76
+0.52%
$ 3.17 million $ 248
Jun 25, 2020 $ 9.41
+1.08%
$ 2.77 million $ 19
Jun 24, 2020 $ 9.31
-8.75%
$ 2.74 million $ 19
Jun 23, 2020 $ 10.2
+2.36%
$ 3 million $ 286
Jun 22, 2020 $ 9.97
+1.49%
$ 2.94 million $ 279
Jun 21, 2020 $ 9.82
+0.06%
$ 2.89 million $ 10
Jun 20, 2020 $ 9.82
-0.05%
$ 2.89 million $ 10
Jun 19, 2020 $ 9.82
-2.66%
$ 2.89 million $ 10
Jun 18, 2020 $ 10.09
+3.26%
$ 2.97 million $ 10
Jun 17, 2020 $ 9.77
+1.54%
$ 2.88 million $ 20
Jun 16, 2020 $ 9.62
+4.23%
$ 2.83 million $ 221
Jun 15, 2020 $ 8.08
-0.10%
$ 2.38 million $ 485
Jun 14, 2020 $ 8.09
-0.66%
$ 2.38 million $ 485
Jun 13, 2020 $ 8.14
+0.34%
$ 2.4 million $ 488
Jun 12, 2020 $ 8.11
+8.72%
$ 2.39 million $ 487
Jun 11, 2020 $ 7.46
-4.84%
$ 2.2 million $ 149
Jun 10, 2020 $ 9.13
+0.09%
$ 2.69 million $ 1,917
Jun 9, 2020 $ 9.12
-7.61%
$ 2.69 million $ 1,916
Jun 8, 2020 $ 9.87
+5.64%
$ 2.91 million $ 49
Jun 7, 2020 $ 9.35
-0.10%
$ 2.75 million $ 318
Jun 6, 2020 $ 9.36
+0.05%
$ 2.75 million $ 318
Jun 5, 2020 $ 9.35
+7.01%
$ 2.75 million $ 318
Jun 4, 2020 $ 8.74
+7.94%
$ 2.57 million $ 17
Jun 3, 2020 $ 8.1
+4.54%
$ 2.38 million $ 40
Jun 1, 2020 $ 7.28
+0.41%
$ 2.14 million $ 29
May 31, 2020 $ 7.25
-0.01%
$ 2.13 million $ 29
May 30, 2020 $ 7.25
-0.09%
$ 2.13 million $ 29
May 29, 2020 $ 7.25
-2.89%
$ 2.14 million $ 29
May 28, 2020 $ 7.47
-2.68%
$ 2.2 million $ 2,173
May 27, 2020 $ 7.67
+3.91%
$ 2.26 million $ 3,876
May 26, 2020 $ 6.68
+0.33%
$ 1.97 million $ 481
May 25, 2020 $ 6.66
-0.37%
$ 1.96 million $ 480
May 24, 2020 $ 6.68
+0.01%
$ 1.97 million $ 481
May 23, 2020 $ 6.68
+0.03%
$ 1.97 million $ 481
May 22, 2020 $ 6.68
-1.80%
$ 1.97 million $ 481
May 21, 2020 $ 6.8
-0.53%
$ 2 million $ 163
May 16, 2020 $ 5.79
-0.17%
$ 1.71 million $ 29
May 15, 2020 $ 5.8
+8.50%
$ 1.71 million $ 29
May 14, 2020 $ 5.35
-1.56%
$ 1.57 million $ 86
May 13, 2020 $ 5.43
-0.65%
$ 1.6 million $ 109
May 12, 2020 $ 6.07
-1.98%
$ 1.79 million $ 12
May 11, 2020 $ 6.19
-3.88%
$ 1.82 million $ 12
May 10, 2020 $ 6.44
+0.01%
$ 1.9 million $ 922
May 9, 2020 $ 6.44
+0.03%
$ 1.9 million $ 921