Bed Bath & Beyond: stock price daily 2023| ��ƽ��

Daily stock price of Bed Bath & Beyond from January 2, 2020 to January 30, 2023 (in U.S. dollars)

Characteristic	Share price in U.S. dollars
30/01/2023	2.87
27/01/2023	2.55
26/01/2023	2.52
25/01/2023	3.24
24/01/2023	3.39
23/01/2023	2.94
20/01/2023	3.35
19/01/2023	3.79
18/01/2023	3.94
17/01/2023	4.14
13/01/2023	3.66
12/01/2023	5.24
11/01/2023	3.49
10/01/2023	2.07
09/01/2023	1.62
06/01/2023	1.31
05/01/2023	1.69
04/01/2023	2.41
03/01/2023	2.31
30/12/2022	2.51
29/12/2022	2.52
28/12/2022	2.39
27/12/2022	2.47
23/12/2022	2.58
22/12/2022	2.51
21/12/2022	2.65
20/12/2022	2.71
19/12/2022	2.78
16/12/2022	2.98
15/12/2022	2.98
14/12/2022	2.91
13/12/2022	2.95
12/12/2022	3.13
09/12/2022	3.08
08/12/2022	3.33
07/12/2022	3.27
06/12/2022	3.34
05/12/2022	3.61
02/12/2022	3.6
01/12/2022	3.54
30/11/2022	3.4
29/11/2022	3.18
28/11/2022	3.04
25/11/2022	3.24
23/11/2022	3.33
22/11/2022	3.18
21/11/2022	3.11
18/11/2022	3.38
17/11/2022	3.45
16/11/2022	3.49
15/11/2022	3.73
14/11/2022	3.74
11/11/2022	3.95
10/11/2022	3.88
09/11/2022	3.54
08/11/2022	4
07/11/2022	3.95
04/11/2022	3.98
03/11/2022	4.02
02/11/2022	4.04
01/11/2022	4.41
31/10/2022	4.57
28/10/2022	4.59
27/10/2022	4.98
26/10/2022	5
25/10/2022	5.29
24/10/2022	4.26
21/10/2022	4.67
20/10/2022	5.05
19/10/2022	5
18/10/2022	5.29
17/10/2022	5.17
14/10/2022	4.93
13/10/2022	5.15
12/10/2022	5.28
11/10/2022	5.05
10/10/2022	5.3
07/10/2022	5.42
06/10/2022	5.87
05/10/2022	5.97
04/10/2022	6.53
03/10/2022	5.99
30/09/2022	6.09
29/09/2022	6.19
28/09/2022	6.46
27/09/2022	6.38
26/09/2022	6.37
23/09/2022	6.67
22/09/2022	7.09
21/09/2022	7.27
20/09/2022	7.6
19/09/2022	8.03
16/09/2022	8.02
15/09/2022	8.79
14/09/2022	8.76
13/09/2022	8.37
12/09/2022	9.17
09/09/2022	8.93
08/09/2022	8.24
07/09/2022	7.91
06/09/2022	7.04
02/09/2022	8.63
01/09/2022	8.71
31/08/2022	9.53
30/08/2022	12.11
29/08/2022	13.35
26/08/2022	10.7
25/08/2022	10.1
24/08/2022	10.36
23/08/2022	8.78
22/08/2022	9.24
19/08/2022	11.03
18/08/2022	18.55
17/08/2022	23.08
16/08/2022	20.65
15/08/2022	16
12/08/2022	12.95
11/08/2022	10.63
10/08/2022	10.51
09/08/2022	9.79
08/08/2022	11.41
05/08/2022	8.16
04/08/2022	6.15
03/08/2022	6.07
02/08/2022	5.79
01/08/2022	5.77
29/07/2022	5.03
28/07/2022	4.84
27/07/2022	4.68
26/07/2022	4.6
25/07/2022	5.04
22/07/2022	5.11
21/07/2022	5.81
20/07/2022	5.59
19/07/2022	5.25
18/07/2022	4.96
15/07/2022	4.96
14/07/2022	4.73
13/07/2022	5.08
12/07/2022	5.04
11/07/2022	4.8
08/07/2022	5.09
07/07/2022	5.44
06/07/2022	4.47
05/07/2022	4.64
01/07/2022	4.71
30/06/2022	4.97
29/06/2022	4.99
28/06/2022	6.53
27/06/2022	6.75
24/06/2022	7
23/06/2022	7.13
22/06/2022	6.57
21/06/2022	6.7
17/06/2022	6.68
16/06/2022	6.13
15/06/2022	6.61
14/06/2022	6.95
13/06/2022	6.47
10/06/2022	7.12
09/06/2022	7.36
08/06/2022	8.15
07/06/2022	8.42
06/06/2022	8.1
03/06/2022	8.1
02/06/2022	8.43
01/06/2022	8.38
31/05/2022	8.65
27/05/2022	9.23
26/05/2022	8.54
25/05/2022	8.18
24/05/2022	7.81
23/05/2022	8.33
20/05/2022	8.7
19/05/2022	9.66
18/05/2022	8.9
17/05/2022	9.76
16/05/2022	9.4
13/05/2022	9.64
12/05/2022	9.4
11/05/2022	9.22
10/05/2022	10.11
09/05/2022	10.97
06/05/2022	12.07
05/05/2022	12.76
04/05/2022	14.22
03/05/2022	14.04
02/05/2022	13.72
29/04/2022	13.61
28/04/2022	14.75
27/04/2022	14.67
26/04/2022	15.61
25/04/2022	17.28
22/04/2022	17.46
21/04/2022	16.34
20/04/2022	16.38
19/04/2022	16.87
18/04/2022	16.93
14/04/2022	17.33
13/04/2022	17.76
12/04/2022	17.97
11/04/2022	19.27
08/04/2022	19.48
07/04/2022	19.87
06/04/2022	21.65
05/04/2022	21.81
04/04/2022	22.82
01/04/2022	22.84
31/03/2022	22.53
30/03/2022	22.75
29/03/2022	27.23
28/03/2022	26.32
25/03/2022	22.59
24/03/2022	22.1
23/03/2022	22.02
22/03/2022	23.52
21/03/2022	23
18/03/2022	22.07
17/03/2022	21.87
16/03/2022	21.32
15/03/2022	20.38
14/03/2022	19.21
11/03/2022	19.99
10/03/2022	20.96
09/03/2022	22.53
08/03/2022	22.86
07/03/2022	21.71
04/03/2022	16.18
03/03/2022	16.75
02/03/2022	17.23
01/03/2022	16.67
28/02/2022	16.89
25/02/2022	16.17
24/02/2022	15.37
23/02/2022	13.16
22/02/2022	13.69
18/02/2022	15.01
17/02/2022	15.07
16/02/2022	16.11
15/02/2022	16.66
14/02/2022	15.53
11/02/2022	15.69
10/02/2022	16.1
09/02/2022	17.01
08/02/2022	16.65
07/02/2022	16.27
04/02/2022	16.19
03/02/2022	15.88
02/02/2022	17.04
01/02/2022	17.08
31/01/2022	16.24
28/01/2022	15.53
27/01/2022	13.83
26/01/2022	14.15
25/01/2022	15.05
24/01/2022	14.04
21/01/2022	12.96
20/01/2022	13.43
19/01/2022	13.7
18/01/2022	14.06
14/01/2022	15.46
13/01/2022	15.1
12/01/2022	13.82
11/01/2022	13.12
10/01/2022	13.01
07/01/2022	13.8
06/01/2022	14.43
05/01/2022	13.37
04/01/2022	14.99
03/01/2022	15.16
31/12/2021	14.58
30/12/2021	14.93
29/12/2021	14.92
28/12/2021	15.11
27/12/2021	16.04
23/12/2021	15.98
22/12/2021	15.63
21/12/2021	15.77
20/12/2021	15.12
17/12/2021	15.98
16/12/2021	15.53
15/12/2021	16.3
14/12/2021	16.4
13/12/2021	16.56
10/12/2021	17.71
09/12/2021	19.13
08/12/2021	19.22
07/12/2021	19.14
06/12/2021	18.58
03/12/2021	17.86
02/12/2021	18.15
01/12/2021	17.11
30/11/2021	18.33
29/11/2021	20.19
26/11/2021	20.9
24/11/2021	22.29
23/11/2021	22.27
22/11/2021	24.01
19/11/2021	23.25
18/11/2021	22.9
17/11/2021	22.87
16/11/2021	22.56
15/11/2021	21.58
12/11/2021	22.54
11/11/2021	23.08
10/11/2021	21.79
09/11/2021	21.59
08/11/2021	21.67
05/11/2021	22.57
04/11/2021	20.17
03/11/2021	19.3
02/11/2021	16.75
01/11/2021	15.28
29/10/2021	14.04
28/10/2021	14.39
27/10/2021	13.67
26/10/2021	14.13
25/10/2021	14.46
22/10/2021	14.31
21/10/2021	14.29
20/10/2021	14.28
19/10/2021	14.5
18/10/2021	14.72
15/10/2021	13.99
14/10/2021	14.42
13/10/2021	14.44
12/10/2021	14.45
11/10/2021	14.59
08/10/2021	14.85
07/10/2021	15.5
06/10/2021	14.42
05/10/2021	15.03
04/10/2021	15.7
01/10/2021	16.58
30/09/2021	17.27
29/09/2021	22.2
28/09/2021	22.87
27/09/2021	23.77
24/09/2021	22.95
23/09/2021	23.46
22/09/2021	23.47
21/09/2021	23.12
20/09/2021	23.62
17/09/2021	24.14
16/09/2021	23.46
15/09/2021	24.01
14/09/2021	23.83
13/09/2021	24.21
10/09/2021	24.44
09/09/2021	25.33
08/09/2021	24.27
07/09/2021	25.19
03/09/2021	27.02
02/09/2021	27.7
01/09/2021	27.74
31/08/2021	27.54
30/08/2021	28.44
27/08/2021	28.33
26/08/2021	28.01
25/08/2021	28.75
24/08/2021	28.61
23/08/2021	27.38
20/08/2021	26.58
19/08/2021	25.89
18/08/2021	26.02
17/08/2021	26.54
16/08/2021	27.52
13/08/2021	27.85
12/08/2021	28.98
11/08/2021	29.54
10/08/2021	29.56
09/08/2021	27.99
06/08/2021	27.24
05/08/2021	27.62
04/08/2021	27.13
03/08/2021	28.46
02/08/2021	28.33
30/07/2021	28.54
29/07/2021	28.74
28/07/2021	29.13
27/07/2021	29.08
26/07/2021	29.83
23/07/2021	28.72
22/07/2021	29.41
21/07/2021	29.89
20/07/2021	29.05
19/07/2021	27.14
16/07/2021	27.16
15/07/2021	27.68
14/07/2021	27.89
13/07/2021	29.35
12/07/2021	30.1
09/07/2021	29.6
08/07/2021	28.45
07/07/2021	28.85
06/07/2021	30.28
02/07/2021	31.3
01/07/2021	32.64
30/06/2021	33.29
29/06/2021	29.91
28/06/2021	30.66
25/06/2021	28.93
24/06/2021	30.25
23/06/2021	29.31
22/06/2021	28.66
21/06/2021	27.68
18/06/2021	27.38
17/06/2021	29.35
16/06/2021	29.1
15/06/2021	29.46
14/06/2021	30.16
11/06/2021	31.91
10/06/2021	31.53
09/06/2021	34.29
08/06/2021	36.83
07/06/2021	33.98
04/06/2021	31.71
03/06/2021	31.9
02/06/2021	44.19
01/06/2021	27.26
28/05/2021	27.99
27/05/2021	27.01
26/05/2021	26.5
25/05/2021	23.74
24/05/2021	23.75
21/05/2021	24.15
20/05/2021	23.69
19/05/2021	24.65
18/05/2021	24.84
17/05/2021	25.2
14/05/2021	25.12
13/05/2021	23.32
12/05/2021	23.66
11/05/2021	25.01
10/05/2021	25.16
07/05/2021	25.4
06/05/2021	24.91
05/05/2021	24.39
04/05/2021	25.05
03/05/2021	25.17
30/04/2021	25.32
29/04/2021	26.01
28/04/2021	26.21
27/04/2021	26.4
26/04/2021	25.85
23/04/2021	26.52
22/04/2021	26.42
21/04/2021	26.42
20/04/2021	25.21
19/04/2021	25.09
16/04/2021	25.52
15/04/2021	24.54
14/04/2021	24.52
13/04/2021	27.93
12/04/2021	29.5
09/04/2021	30.03
08/04/2021	29.63
07/04/2021	28.31
06/04/2021	28.54
05/04/2021	28.65
01/04/2021	28.92
31/03/2021	29.15
30/03/2021	29.52
29/03/2021	28.4
26/03/2021	29.26
25/03/2021	28.81
24/03/2021	27.59
23/03/2021	30.02
22/03/2021	31.74
19/03/2021	31.58
18/03/2021	30.59
17/03/2021	30.97
16/03/2021	31.11
15/03/2021	32.6
12/03/2021	30.16
11/03/2021	28.71
10/03/2021	28.21
09/03/2021	29.79
08/03/2021	30.97
05/03/2021	28.09
04/03/2021	28.66
03/03/2021	29.03
02/03/2021	27.73
01/03/2021	27.86
26/02/2021	26.86
25/02/2021	26.29
24/02/2021	27.38
23/02/2021	25.99
22/02/2021	26.27
19/02/2021	26.47
18/02/2021	26.29
17/02/2021	26.38
16/02/2021	27.78
12/02/2021	28.15
11/02/2021	27.59
10/02/2021	29.02
09/02/2021	27.12
08/02/2021	26.27
05/02/2021	26.54
04/02/2021	27.01
03/02/2021	28.02
02/02/2021	25.38
01/02/2021	30.26
29/01/2021	35.33
28/01/2021	33.64
27/01/2021	52.89
26/01/2021	36.87
25/01/2021	30.68
22/01/2021	30.21
21/01/2021	26.87
20/01/2021	24.97
19/01/2021	25.03
15/01/2021	25.6
14/01/2021	27.34
13/01/2021	23.02
12/01/2021	21.53
11/01/2021	20.49
08/01/2021	18.94
07/01/2021	18.73
06/01/2021	21.03
05/01/2021	19.76
04/01/2021	18.03
31/12/2020	17.76
30/12/2020	18.65
29/12/2020	18.83
28/12/2020	18.77
24/12/2020	18.6
23/12/2020	18.88
22/12/2020	18.99
21/12/2020	19.26
18/12/2020	18.72
17/12/2020	19.8
16/12/2020	19.81
15/12/2020	19.53
14/12/2020	18.87
11/12/2020	19.17
10/12/2020	18.96
09/12/2020	18.51
08/12/2020	18.59
07/12/2020	19.17
04/12/2020	19.7
03/12/2020	19.57
02/12/2020	20.32
01/12/2020	20.38
30/11/2020	20.96
27/11/2020	21.8
25/11/2020	21.72
24/11/2020	21.97
23/11/2020	20.79
20/11/2020	20.24
19/11/2020	20.43
18/11/2020	19.86
17/11/2020	20.12
16/11/2020	20.54
13/11/2020	20.23
12/11/2020	19.73
11/11/2020	19.8
10/11/2020	18.95
09/11/2020	18.64
06/11/2020	21.44
05/11/2020	21.5
04/11/2020	21.02
03/11/2020	20.67
02/11/2020	20.2
30/10/2020	19.8
29/10/2020	20.53
28/10/2020	21.1
27/10/2020	24.01
26/10/2020	24.73
23/10/2020	25.36
22/10/2020	25.17
21/10/2020	24.44
20/10/2020	24.99
19/10/2020	24.89
16/10/2020	24.84
15/10/2020	24.96
14/10/2020	23.95
13/10/2020	22.15
12/10/2020	21.55
09/10/2020	21.46
08/10/2020	21.76
07/10/2020	20.85
06/10/2020	19.97
05/10/2020	20.49
02/10/2020	20.6
01/10/2020	18.75
30/09/2020	14.98
29/09/2020	14.51
28/09/2020	14.88
25/09/2020	14.53
24/09/2020	13.93
23/09/2020	13.36
22/09/2020	13.91
21/09/2020	12.38
18/09/2020	12.56
17/09/2020	12.73
16/09/2020	12.83
15/09/2020	12.55
14/09/2020	12.69
11/09/2020	12.04
10/09/2020	11.98
09/09/2020	11.42
08/09/2020	11.32
04/09/2020	11.75
03/09/2020	11.83
02/09/2020	12.44
01/09/2020	13.04
31/08/2020	12.18
28/08/2020	12.09
27/08/2020	11.91
26/08/2020	12.18
25/08/2020	12.32
24/08/2020	12.27
21/08/2020	11.67
20/08/2020	11.47
19/08/2020	12.2
18/08/2020	12.2
17/08/2020	12.87
14/08/2020	12.35
13/08/2020	12.34
12/08/2020	12.12
11/08/2020	11.93
10/08/2020	12.66
07/08/2020	12.11
06/08/2020	12
05/08/2020	11.77
04/08/2020	11.43
03/08/2020	11.05
31/07/2020	10.82
30/07/2020	10.96
29/07/2020	10.85
28/07/2020	10.35
27/07/2020	10.53
24/07/2020	10.14
23/07/2020	10.16
22/07/2020	10
21/07/2020	9.43
20/07/2020	8.89
17/07/2020	9.22
16/07/2020	9.47
15/07/2020	8.88
14/07/2020	8.39
13/07/2020	7.73
10/07/2020	8.2
09/07/2020	7.86
08/07/2020	10.41
07/07/2020	10.24
06/07/2020	10.76
02/07/2020	10.81
01/07/2020	10.64
30/06/2020	10.6
29/06/2020	10.82
26/06/2020	10.05
25/06/2020	9.48
24/06/2020	9.35
23/06/2020	10.24
22/06/2020	9.97
19/06/2020	9.84
18/06/2020	10.1
17/06/2020	9.72
16/06/2020	9.64
15/06/2020	8.37
12/06/2020	8.1
11/06/2020	7.46
10/06/2020	8.26
09/06/2020	9.09
08/06/2020	9.86
05/06/2020	9.32
04/06/2020	8.73
03/06/2020	8.08
02/06/2020	7.55
01/06/2020	7.5
29/05/2020	7.27
28/05/2020	7.47
27/05/2020	7.69
26/05/2020	7.49
22/05/2020	6.7
21/05/2020	6.8
20/05/2020	5.95
19/05/2020	5.95
18/05/2020	6.28
15/05/2020	5.79
14/05/2020	5.35
13/05/2020	5.45
12/05/2020	5.86
11/05/2020	6.2
08/05/2020	6.46
07/05/2020	5.78
06/05/2020	5.64
05/05/2020	5.58
04/05/2020	5.91
01/05/2020	5.64
30/04/2020	6.19
29/04/2020	6.59
28/04/2020	6.65
27/04/2020	6.41
24/04/2020	5.23
23/04/2020	4.91
22/04/2020	4.6
21/04/2020	4.53
20/04/2020	4.55
17/04/2020	4.79
16/04/2020	5.24
15/04/2020	4.44
14/04/2020	5.37
13/04/2020	5.27
09/04/2020	5.58
08/04/2020	5.7
07/04/2020	4.71
06/04/2020	4.41
03/04/2020	3.94
02/04/2020	3.56
01/04/2020	3.79
31/03/2020	4.21
30/03/2020	4.2
27/03/2020	4.65
26/03/2020	4.89
25/03/2020	5.39
24/03/2020	5.72
23/03/2020	4.46
20/03/2020	5
19/03/2020	5.42
18/03/2020	4.62
17/03/2020	5.44
16/03/2020	6.09
13/03/2020	7.29
12/03/2020	6.29
11/03/2020	7.65
10/03/2020	8.74
09/03/2020	9.01
06/03/2020	9.79
05/03/2020	9.49
04/03/2020	9.97
03/03/2020	9.91
02/03/2020	10.33
28/02/2020	10.81
27/02/2020	10.28
26/02/2020	10.6
25/02/2020	10.99
24/02/2020	11.62
21/02/2020	12.45
20/02/2020	12.67
19/02/2020	12.61
18/02/2020	11.78
14/02/2020	11.18
13/02/2020	11.81
12/02/2020	11.79
11/02/2020	14.85
10/02/2020	14.29
07/02/2020	15.31
06/02/2020	15.62
05/02/2020	15.75
04/02/2020	15.34
03/02/2020	14.89
31/01/2020	14.25
30/01/2020	14.95
29/01/2020	16.21
28/01/2020	16.12
27/01/2020	15.92
24/01/2020	16.35
23/01/2020	16.07
22/01/2020	15.88
21/01/2020	15.98
17/01/2020	15.39
16/01/2020	15.36
15/01/2020	15.57
14/01/2020	15.39
13/01/2020	15
10/01/2020	14.56
09/01/2020	13.45
08/01/2020	16.65
07/01/2020	16.84
06/01/2020	16.56
03/01/2020	16.08
02/01/2020	16.33

Download

Source

Show detailed source information?

Already a member?

Source

Release date

January 2023

More information

Region

United States

Survey time period

January 2, 2020 to January 30, 2023

Citation formats

The daily stock price of the U.S. based home goods retailer Bed Bath & Beyond (ticker BBBY) peaked in late January 2021, along with other so-called meme stocks such as GameStop (GME). More recently, the company's share price tumbled to 1.31 dollars per share in early January this year, after the company announced diminished net sales and low inventory for the three-month period up to November 2022. The retailer has also recently announced a number of store closures effecting more than 120 locations across the United States.