BBBY

Bed Bath and Beyond Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bed Bath and Beyond Inc BBBY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.24 -0.84% 28.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
28.65 28.175 29.3499 28.54 28.74
more quote information »

BBBY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.5330.0328.17529.151,596,464-1.03-3.49%
1 Month32.2532.6126.1629.132,791,136-3.75-11.63%
3 Months24.8244.5122.8533.498,028,6073.6814.83%
6 Months34.0144.5122.8531.006,286,749-5.51-16.2%
1 Year10.8953.9010.5025.689,255,56517.61161.71%
3 Years18.8553.903.4316.638,509,5539.6551.19%
5 Years44.9553.903.4318.976,481,474-16.45-36.6%

BBBY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 28.54 -0.20 -0.7% 28.65 29.3499 28.175 1,994,572
Jul 29 2021 28.74 -0.39 -1.34% 29.20 30.03 28.62 1,353,131
Jul 28 2021 29.13 0.05 0.17% 29.30 29.64 28.52 1,091,907
Jul 27 2021 29.08 -0.75 -2.51% 29.63 29.83 28.44 1,991,230
Jul 26 2021 29.83 1.11 3.86% 28.68 30.0219 28.68 2,042,442
Jul 23 2021 28.72 -0.69 -2.35% 29.53 29.66 28.545 1,503,610
Jul 22 2021 29.41 -0.48 -1.61% 30.25 30.35 28.96 1,506,820
Jul 21 2021 29.89 0.84 2.89% 28.7876 30.19 28.7876 3,019,846
Jul 20 2021 29.05 1.91 7.04% 28.08 29.33 27.50 5,524,342
Jul 19 2021 27.14 -0.02 -0.07% 26.33 27.62 26.16 3,269,109
Jul 16 2021 27.16 -0.52 -1.88% 27.82 27.93 26.84 1,825,272
Jul 15 2021 27.68 -0.21 -0.75% 27.99 28.61 26.86 2,676,350
Jul 14 2021 27.89 -1.46 -4.97% 29.12 29.92 27.83 2,901,360
Jul 13 2021 29.35 -0.75 -2.49% 29.95 31.70 29.06 3,638,544
Jul 12 2021 30.10 0.50 1.69% 29.67 30.305 28.99 2,706,128
Jul 09 2021 29.60 1.15 4.04% 29.05 29.95 28.97 2,522,154
Jul 08 2021 28.45 -0.40 -1.39% 28.14 29.2799 27.43 3,584,827
Jul 07 2021 28.85 -1.43 -4.72% 29.52 30.07 28.53 3,393,430
Jul 06 2021 30.28 -1.02 -3.26% 31.27 31.32 29.701 4,191,686
Jul 02 2021 31.30 -1.34 -4.11% 32.25 32.61 31.15 4,289,397
Jul 01 2021 32.64 -0.65 -1.95% 34.68 35.24 32.10 12,198,985
See More Historical Prices ยป
Your Recent History
NASDAQ
BBBY
Bed Bath a..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210731 02:33:54