Bed Bath & Beyond Inc (BBBY) Historical Stock Data
7.00 ↓0.13 (-1.82%)
As of June 24, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, BBBY is down -0.16% a day on average. There have been 12 days where Bed Bath & Beyond Inc closed green and 18 days where BBBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 7.17 | 7.00 | ↓$0.17 (-2.37%) | 6.79 | 7.48 | 9.67M |
| 2022-06-23 | 6.55 | 7.13 | ↑$0.58 (8.85%) | 6.47 | 7.15 | 5.72M |
| 2022-06-22 | 6.39 | 6.57 | ↑$0.18 (2.82%) | 6.23 | 6.92 | 6.59M |
| 2022-06-21 | 6.88 | 6.70 | ↓$0.18 (-2.62%) | 6.65 | 7.17 | 5.41M |
| 2022-06-17 | 6.20 | 6.68 | ↑$0.48 (7.74%) | 6.08 | 6.85 | 10.11M |
| 2022-06-16 | 6.39 | 6.13 | ↓$0.26 (-4.07%) | 5.95 | 6.40 | 6.82M |
| 2022-06-15 | 6.95 | 6.61 | ↓$0.34 (-4.89%) | 6.50 | 7.19 | 6.47M |
| 2022-06-14 | 6.53 | 6.95 | ↑$0.42 (6.36%) | 6.30 | 6.95 | 4.78M |
| 2022-06-13 | 6.83 | 6.47 | ↓$0.36 (-5.27%) | 6.36 | 6.87 | 5.77M |
| 2022-06-10 | 7.18 | 7.12 | ↓$0.06 (-0.84%) | 7.00 | 7.37 | 4.71M |
| 2022-06-09 | 8.10 | 7.36 | ↓$0.74 (-9.14%) | 7.33 | 8.13 | 6.21M |
| 2022-06-08 | 8.42 | 8.15 | ↓$0.27 (-3.21%) | 8.11 | 8.66 | 5.11M |
| 2022-06-07 | 7.90 | 8.42 | ↑$0.52 (6.58%) | 7.76 | 8.48 | 4.99M |
| 2022-06-06 | 8.16 | 8.10 | ↓$0.06 (-0.74%) | 7.94 | 8.39 | 4.20M |
| 2022-06-03 | 8.22 | 8.10 | ↓$0.12 (-1.46%) | 8.01 | 8.41 | 4.37M |
| 2022-06-02 | 8.62 | 8.43 | ↓$0.19 (-2.20%) | 8.06 | 8.93 | 9.04M |
| 2022-06-01 | 8.62 | 8.38 | ↓$0.24 (-2.78%) | 8.18 | 8.76 | 5.53M |
| 2022-05-31 | 9.18 | 8.65 | ↓$0.53 (-5.77%) | 8.58 | 9.49 | 3.73M |
| 2022-05-27 | 8.60 | 9.23 | ↑$0.63 (7.33%) | 8.56 | 9.47 | 5.02M |
| 2022-05-26 | 8.24 | 8.54 | ↑$0.30 (3.64%) | 8.24 | 9.24 | 6.62M |
| 2022-05-25 | 7.69 | 8.18 | ↑$0.49 (6.37%) | 7.59 | 8.50 | 7.63M |
| 2022-05-24 | 8.29 | 7.81 | ↓$0.48 (-5.79%) | 7.51 | 8.29 | 5.15M |
| 2022-05-23 | 8.75 | 8.33 | ↓$0.42 (-4.80%) | 8.09 | 8.75 | 5.69M |
| 2022-05-20 | 9.66 | 8.70 | ↓$0.96 (-9.94%) | 8.31 | 9.66 | 6.02M |
| 2022-05-19 | 8.72 | 9.66 | ↑$0.94 (10.78%) | 8.60 | 9.83 | 7.99M |
| 2022-05-18 | 9.31 | 8.90 | ↓$0.42 (-4.46%) | 8.52 | 9.50 | 7.61M |
| 2022-05-17 | 9.50 | 9.76 | ↑$0.26 (2.74%) | 9.15 | 10.15 | 5.80M |
| 2022-05-16 | 9.51 | 9.40 | ↓$0.11 (-1.16%) | 9.21 | 9.76 | 3.22M |
| 2022-05-13 | 9.59 | 9.64 | ↑$0.05 (0.52%) | 9.40 | 10.03 | 4.96M |
| 2022-05-12 | 9.12 | 9.40 | ↑$0.28 (3.07%) | 8.80 | 10.55 | 7.49M |
Create an account or log in to view more rows.
$BBBY always with good potential for a long term Hodl
$BBBY LOADING UP HERE!
$BBBY is anyone really buying this shit
$BBBY has just been halted from trading due to volatility.
$BBBY lets go <3
$BBBY why is there no volume? Is that suspicious?
$BBBY tomorrow will be an explosion day
I believe it!
$BBBY Buy Buy Buy
$BBBY bought more
$BBBY Hedgies
we aren't going anywhere!