Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bed Bath & Beyond Inc. Stock Price (Quote) NASDAQ:BBBY
$8.33 ( -4.25% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.09 | $17.51 | Monday, 23rd May 2022 BBBY stock ended at $8.33. This is 4.25% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 8.16% from a day low at $8.09 to a day high of $8.75. |
| 90 days | $8.09 | $30.06 | |
| 52 weeks | $8.09 | $44.51 |
Historical Bed Bath & Beyond Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $8.75 | $8.75 | $8.09 | $8.33 | 5 736 581 |
| 2022-05-20 | $9.66 | $9.66 | $8.31 | $8.70 | 6 008 865 |
| 2022-05-19 | $8.72 | $9.83 | $8.60 | $9.66 | 8 016 601 |
| 2022-05-18 | $9.31 | $9.50 | $8.52 | $8.90 | 7 633 082 |
| 2022-05-17 | $9.50 | $10.15 | $9.15 | $9.76 | 5 816 532 |
| 2022-05-16 | $9.51 | $9.77 | $9.21 | $9.40 | 3 224 789 |
| 2022-05-13 | $9.59 | $10.05 | $9.40 | $9.64 | 5 047 206 |
| 2022-05-12 | $9.12 | $10.55 | $8.80 | $9.40 | 7 719 993 |
| 2022-05-11 | $10.17 | $10.50 | $9.06 | $9.22 | 5 398 461 |
| 2022-05-10 | $11.18 | $11.25 | $9.83 | $10.11 | 5 672 904 |
| 2022-05-09 | $11.75 | $11.89 | $10.91 | $10.97 | 4 825 290 |
| 2022-05-06 | $12.57 | $12.66 | $11.77 | $12.07 | 4 029 742 |
| 2022-05-05 | $13.86 | $13.95 | $12.53 | $12.76 | 4 875 915 |
| 2022-05-04 | $13.85 | $14.24 | $13.44 | $14.22 | 3 061 356 |
| 2022-05-03 | $13.75 | $14.28 | $13.33 | $14.04 | 3 029 207 |
| 2022-05-02 | $13.60 | $13.79 | $12.85 | $13.72 | 4 311 577 |
| 2022-04-29 | $14.59 | $14.89 | $13.55 | $13.61 | 4 657 677 |
| 2022-04-28 | $14.83 | $14.90 | $13.82 | $14.75 | 5 542 038 |
| 2022-04-27 | $15.68 | $15.68 | $14.66 | $14.67 | 4 054 159 |
| 2022-04-26 | $17.09 | $17.25 | $15.50 | $15.61 | 4 060 453 |
| 2022-04-25 | $16.83 | $17.51 | $16.26 | $17.28 | 4 890 083 |
| 2022-04-22 | $16.18 | $18.60 | $16.00 | $17.46 | 12 908 277 |
| 2022-04-21 | $16.35 | $16.83 | $16.18 | $16.34 | 2 612 100 |
| 2022-04-20 | $16.87 | $16.97 | $16.06 | $16.38 | 3 401 900 |
| 2022-04-19 | $16.85 | $17.87 | $16.50 | $16.87 | 3 721 500 |
| 2022-04-18 | $17.09 | $17.74 | $16.28 | $16.93 | 4 212 100 |
| 2022-04-14 | $17.06 | $17.64 | $16.04 | $17.32 | 6 687 606 |
| 2022-04-13 | $15.77 | $18.62 | $15.75 | $17.75 | 19 792 035 |
| 2022-04-12 | $19.17 | $19.66 | $17.80 | $17.98 | 4 364 728 |
| 2022-04-11 | $19.08 | $19.78 | $18.61 | $19.27 | 2 421 822 |
| 2022-04-08 | $19.82 | $20.12 | $19.27 | $19.48 | 2 197 800 |
| 2022-04-07 | $21.53 | $21.69 | $18.85 | $19.87 | 4 810 200 |
| 2022-04-06 | $21.31 | $22.02 | $20.94 | $21.65 | 2 783 200 |
| 2022-04-05 | $22.79 | $23.18 | $21.68 | $21.81 | 2 121 100 |
| 2022-04-04 | $22.76 | $23.84 | $22.65 | $22.82 | 2 655 800 |
| 2022-04-01 | $22.53 | $22.87 | $21.70 | $22.83 | 2 607 369 |
| 2022-03-31 | $22.93 | $24.32 | $22.26 | $22.53 | 4 216 243 |
| 2022-03-30 | $26.95 | $27.22 | $22.65 | $22.75 | 5 823 837 |
| 2022-03-29 | $25.70 | $28.78 | $25.26 | $27.23 | 11 174 900 |
| 2022-03-28 | $22.43 | $26.48 | $21.88 | $26.32 | 12 213 600 |
| 2022-03-25 | $23.00 | $24.51 | $22.11 | $22.59 | 12 669 300 |
| 2022-03-24 | $22.19 | $22.19 | $20.76 | $22.10 | 3 247 700 |
| 2022-03-23 | $23.53 | $23.79 | $21.94 | $22.02 | 5 798 000 |
| 2022-03-22 | $22.85 | $24.80 | $22.45 | $23.52 | 6 955 307 |
| 2022-03-21 | $22.10 | $23.89 | $21.59 | $23.00 | 3 868 312 |
| 2022-03-18 | $21.75 | $22.17 | $21.09 | $22.07 | 5 681 372 |
| 2022-03-17 | $21.29 | $22.10 | $20.41 | $21.87 | 3 103 700 |
| 2022-03-16 | $20.52 | $21.45 | $19.99 | $21.32 | 3 627 300 |
| 2022-03-15 | $19.51 | $20.43 | $18.91 | $20.38 | 3 254 000 |
| 2022-03-14 | $19.72 | $20.44 | $18.34 | $19.21 | 5 340 900 |
Bed Bath & Beyond Inc., together with its subsidiaries, operates a chain of retail stores. It sells a range of domestics merchandise, including bed linens and related items, bath items, and kitchen textiles; and home furnishings, such as kitchen and tabletop items, fine tabletop, basic housewares, general home furnishings, consumables, and juvenile products. It also provides various textile products, amenities, and other goods to institutional cu... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
