Bed Bath & Beyond Historical Data

BBBY
Download
Date Close Price change Market cap Trading volume
Apr 16, 7 PM $ 0.0181
+0.00%
$ 18,129 $ 8
Mar 4, 4 PM $ 0.0136
-1.48%
$ -- $ 398
Feb 25, 7 PM $ 0.0146
+0.00%
$ 14,593 $ 494
Feb 25, 6 PM $ 0.0155
-0.21%
$ 15,489 $ 747
Feb 25, 5 PM $ 0.0155
+3.48%
$ 15,458 $ 18,468
Feb 25, 4 PM $ 0.0149
+1.57%
$ 14,903 $ 18,162
Feb 25, 3 PM $ 0.0146
-0.06%
$ 14,583 $ 17,838
Feb 25, 2 PM $ 0.0144
+0.77%
$ 14,422 $ 17,742
Feb 25, 1 PM $ 0.0143
-0.01%
$ 14,307 $ 17,402
Feb 25, 12 PM $ 0.0142
+0.24%
$ 14,225 $ 17,409
Feb 25, 11 AM $ 0.0141
+0.27%
$ 14,128 $ 17,267
Feb 25, 10 AM $ 0.0141
+0.09%
$ 14,105 $ 17,144
Feb 25, 9 AM $ 0.0141
+0.13%
$ 14,070 $ 17,147
Feb 25, 8 AM $ 0.0141
+0.30%
$ 14,051 $ 17,098
Feb 25, 7 AM $ 0.0141
+0.71%
$ 14,109 $ 17,045
Feb 25, 6 AM $ 0.014
+0.48%
$ 14,031 $ 16,931
Feb 25, 5 AM $ 0.014
-0.63%
$ 14,012 $ 16,877
Feb 25, 4 AM $ 0.0141
+0.38%
$ 14,083 $ 17,042
Feb 25, 3 AM $ 0.0141
-0.70%
$ 14,077 $ 16,956
Feb 25, 2 AM $ 0.0143
+0.59%
$ 14,295 $ 17,132
Feb 25, 1 AM $ 0.0142
+3.29%
$ 14,188 $ 17,101
Feb 25, 12 AM $ 0.0137
-0.32%
$ 13,662 $ 16,530
Feb 24, 11 PM $ 0.0137
+0.32%
$ 13,723 $ 16,494
Feb 24, 10 PM $ 0.0139
+0.39%
$ 13,882 $ 16,461
Feb 24, 9 PM $ 0.0133
+0.00%
$ 13,337 $ 16,247
Feb 22, 12 PM $ 0.0116
+0.00%
$ -- $ 203
Feb 22, 7 AM $ 0.0116
+0.01%
$ 11,575 $ 203
Feb 21, 9 PM $ 0.0109
+0.00%
$ 10,857 $ 92
Feb 21, 4 PM $ 0.0108
-0.33%
$ 10,808 $ 88
Feb 21, 1 AM $ 0.0104
+0.01%
$ 10,402 $ 64
Feb 20, 3 PM $ 0.0103
+0.00%
$ 10,336 $ 64
Feb 3, 5 PM $ 0.0238
+0.03%
$ 23,748 $ 2,084
Feb 3, 4 PM $ 0.0241
+0.18%
$ 24,062 $ 4,943
Feb 3, 3 PM $ 0.0239
-1.52%
$ 23,883 $ 5,020
Feb 3, 2 PM $ 0.0244
+0.33%
$ 24,374 $ 5,068
Feb 3, 1 PM $ 0.0243
+0.04%
$ 24,299 $ 5,078
Feb 3, 12 PM $ 0.0243
-0.20%
$ 24,297 $ 5,076
Feb 3, 11 AM $ 0.0243
-0.08%
$ 24,258 $ 5,088
Feb 3, 10 AM $ 0.0245
+0.04%
$ 24,491 $ 5,074
Feb 3, 9 AM $ 0.0248
-0.58%
$ 24,754 $ 5,055
Feb 3, 8 AM $ 0.0249
-1.00%
$ 24,858 $ 5,597
Feb 3, 7 AM $ 0.0253
-1.36%
$ 25,277 $ 5,560
Feb 3, 6 AM $ 0.0256
-0.31%
$ 25,582 $ 5,425
Feb 3, 5 AM $ 0.026
+0.31%
$ 25,952 $ 5,432
Feb 3, 4 AM $ 0.0258
+0.52%
$ 25,800 $ 5,386
Feb 3, 3 AM $ 0.0254
+0.03%
$ 25,423 $ 5,372
Feb 3, 2 AM $ 0.0256
+0.35%
$ 25,548 $ 5,321
Feb 3, 1 AM $ 0.0256
+0.48%
$ 25,555 $ 5,362
Feb 3, 12 AM $ 0.0256
-0.36%
$ 25,585 $ 6,284
Feb 2, 11 PM $ 0.0247
+1.60%
$ 24,652 $ 6,120
Download