Bed Bath & Beyond Inc. Common Stockのデータ

Bed Bath & Beyond Inc. Common Stockの基本情報

名前 Bed Bath & Beyond Inc. Common Stock
ティッカー BBBY
United States
上場年 1992.0
セクター Consumer Services

Bed Bath & Beyond Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.43 26.63 28.07 27.78 3641700.0 27.78
2021-02-12 28.65 27.59 27.81 28.15 3222700.0 28.15
2021-02-11 30.95 27.3 30.6 27.59 7814100.0 27.59
2021-02-10 29.73 26.7 26.93 29.02 6891700.0 29.02
2021-02-09 27.38 25.71 25.78 27.12 4457200.0 27.12
2021-02-08 27.37 25.9 26.62 26.27 4192300.0 26.27
2021-02-05 27.94 26.4 26.93 26.54 3904700.0 26.54
2021-02-04 28.94 25.83 28.05 27.01 7986600.0 27.01
2021-02-03 28.09 25.52 26.26 28.02 9764400.0 28.02
2021-02-02 27.9 24.59 27.31 25.38 21419100.0 25.38
2021-02-01 34.68 29.25 34.01 30.26 13869700.0 30.26
2021-01-29 40.9 32.25 40.66 35.33 21720200.0 35.33
2021-01-28 49.48 30.08 41.28 33.64 58499900.0 33.64
2021-01-27 53.9 41.12 42.98 52.89 90316800.0 52.89
2021-01-26 38.3 28.78 30.19 36.87 63986200.0 36.87
2021-01-25 47.73 30.31 34.84 30.68 89053000.0 30.68
2021-01-22 31.45 26.12 26.26 30.21 38895400.0 30.21
2021-01-21 28.6 25.1 25.16 26.87 16657400.0 26.87
2021-01-20 25.97 24.46 25.11 24.97 7022700.0 24.97
2021-01-19 26.5 24.33 26.1 25.03 9033000.0 25.03
2021-01-15 27.29 24.88 26.89 25.6 13654700.0 25.6
2021-01-14 27.74 23.4 23.4 27.34 29231300.0 27.34
2021-01-13 24.42 21.18 21.5 23.02 19014600.0 23.02
2021-01-12 21.63 20.2 20.55 21.53 8798500.0 21.53
2021-01-11 20.69 18.61 18.72 20.49 16189800.0 20.49
2021-01-08 19.52 18.74 19.35 18.94 11213800.0 18.94
2021-01-07 19.58 17.75 17.94 18.73 37425800.0 18.73
2021-01-06 21.57 20.16 20.26 21.03 19065700.0 21.03
2021-01-05 19.89 17.93 18.03 19.76 13674400.0 19.76
2021-01-04 18.59 17.7 17.97 18.03 13984900.0 18.03
2020-12-31 18.59 17.61 18.55 17.76 11949700.0 17.76
2020-12-30 19.38 18.56 18.85 18.65 5408600.0 18.65
2020-12-29 19.2 18.21 19.03 18.83 6383300.0 18.83
2020-12-28 19.04 18.44 18.9 18.77 5879900.0 18.77
2020-12-24 18.97 18.27 18.82 18.6 2426200.0 18.6
2020-12-23 19.38 18.74 19.04 18.88 4782300.0 18.88
2020-12-22 19.48 18.59 19.36 18.99 5600800.0 18.99
2020-12-21 19.35 18.27 18.45 19.26 7505500.0 19.26
2020-12-18 19.92 18.65 19.74 18.72 8441000.0 18.72
2020-12-17 20.44 19.59 19.89 19.8 5382200.0 19.8
2020-12-16 19.85 18.93 19.43 19.81 6179200.0 19.81
2020-12-15 20.11 18.92 19.36 19.53 9012900.0 19.53
2020-12-14 19.58 18.58 19.48 18.87 9481800.0 18.87
2020-12-11 19.46 18.9 19.04 19.17 6276500.0 19.17
2020-12-10 19.02 17.96 18.25 18.96 6943800.0 18.96
2020-12-09 18.97 18.16 18.79 18.51 8869500.0 18.51
2020-12-08 19.51 18.5 19.07 18.59 9612400.0 18.59
2020-12-07 19.81 18.97 19.79 19.17 7226200.0 19.17
2020-12-04 20.0 19.36 19.66 19.7 6302700.0 19.7
2020-12-03 20.79 19.42 20.41 19.57 7525600.0 19.57
2020-12-02 20.55 19.87 20.2 20.32 6050200.0 20.32
2020-12-01 21.55 20.1 21.29 20.38 7830900.0 20.38
2020-11-30 21.86 20.25 21.68 20.96 7249300.0 20.96
2020-11-27 22.11 21.55 21.92 21.8 3812500.0 21.8
2020-11-25 22.8 21.51 21.89 21.72 10330400.0 21.72
2020-11-24 22.17 21.05 21.09 21.97 9724600.0 21.97
2020-11-23 21.35 20.32 20.37 20.79 9497100.0 20.79
2020-11-20 21.2 20.1 20.59 20.24 4740000.0 20.24
2020-11-19 20.51 19.92 19.92 20.43 4924800.0 20.43
2020-11-18 20.29 19.69 20.12 19.86 6957300.0 19.86
2020-11-17 20.58 19.84 20.27 20.12 7105200.0 20.12
2020-11-16 20.87 19.88 20.32 20.54 8454100.0 20.54
2020-11-13 20.6 19.65 19.85 20.23 6327100.0 20.23
2020-11-12 20.03 19.47 19.7 19.73 5773000.0 19.73
2020-11-11 20.08 18.93 19.11 19.8 9016500.0 19.8
2020-11-10 19.59 17.99 19.03 18.95 10321000.0 18.95
2020-11-09 21.85 18.61 21.73 18.64 14915300.0 18.64
2020-11-06 22.09 21.27 21.5 21.44 4304000.0 21.44
2020-11-05 22.22 21.31 21.37 21.5 4478500.0 21.5
2020-11-04 21.58 20.75 20.81 21.02 5993300.0 21.02
2020-11-03 20.83 20.07 20.66 20.67 6277500.0 20.67
2020-11-02 20.83 19.58 20.0 20.2 6060900.0 20.2
2020-10-30 20.46 19.53 20.27 19.8 8626100.0 19.8
2020-10-29 22.36 20.47 22.07 20.53 9409500.0 20.53
2020-10-28 22.18 20.52 21.0 21.1 19826900.0 21.1
2020-10-27 25.05 23.88 24.81 24.01 4915100.0 24.01
2020-10-26 25.56 24.01 24.8 24.73 4892400.0 24.73
2020-10-23 25.37 24.09 25.23 25.36 5457900.0 25.36
2020-10-22 25.66 24.12 24.4 25.17 6141100.0 25.17
2020-10-21 25.68 24.41 25.13 24.44 4629300.0 24.44
2020-10-20 26.16 24.85 25.09 24.99 8688700.0 24.99
2020-10-19 25.45 24.43 25.04 24.89 7890800.0 24.89
2020-10-16 25.76 24.83 25.05 24.84 11420500.0 24.84
2020-10-15 24.99 23.29 23.34 24.96 10428900.0 24.96
2020-10-14 24.26 22.9 23.25 23.95 25575800.0 23.95
2020-10-13 22.64 21.04 21.08 22.15 9540700.0 22.15
2020-10-12 21.92 21.4 21.46 21.55 5892900.0 21.55
2020-10-09 22.09 21.37 21.96 21.46 8077800.0 21.46
2020-10-08 21.87 20.69 21.0 21.76 7960600.0 21.76
2020-10-07 21.45 20.34 20.37 20.85 12434900.0 20.85
2020-10-06 21.28 19.7 20.55 19.97 16863100.0 19.97
2020-10-05 22.12 20.38 21.21 20.49 20734500.0 20.49
2020-10-02 20.9 18.21 18.22 20.6 33588800.0 20.6
2020-10-01 20.37 17.95 18.3 18.75 83797500.0 18.75
2020-09-30 15.38 14.31 14.36 14.98 11768900.0 14.98
2020-09-29 14.9 14.25 14.84 14.51 6942800.0 14.51
2020-09-28 15.33 14.17 14.76 14.88 9338900.0 14.88
2020-09-25 14.74 13.97 14.25 14.53 9370100.0 14.53
2020-09-24 14.46 13.65 13.93 13.93 13581600.0 13.93
2020-09-23 14.18 13.29 14.04 13.36 6755100.0 13.36
2020-09-22 14.16 12.44 12.45 13.91 20142500.0 13.91
2020-09-21 12.43 12.07 12.25 12.38 6305800.0 12.38
2020-09-18 12.98 12.4 12.85 12.56 6358900.0 12.56
2020-09-17 12.94 12.52 12.65 12.73 4488300.0 12.73
2020-09-16 13.13 12.54 12.65 12.83 6634100.0 12.83
2020-09-15 13.04 12.37 12.8 12.55 8021800.0 12.55
2020-09-14 12.8 12.12 12.12 12.69 6168700.0 12.69
2020-09-11 12.15 11.64 12.05 12.04 4889800.0 12.04
2020-09-10 12.65 11.76 12.03 11.98 15614400.0 11.98
2020-09-09 11.53 11.05 11.53 11.42 4771500.0 11.42
2020-09-08 11.66 11.21 11.52 11.32 5978500.0 11.32
2020-09-04 12.08 11.3 12.04 11.75 6092000.0 11.75
2020-09-03 12.61 11.72 12.39 11.83 5382200.0 11.83
2020-09-02 13.13 12.18 13.13 12.44 7048200.0 12.44
2020-09-01 13.26 12.01 12.08 13.04 9212000.0 13.04
2020-08-31 12.25 11.54 12.14 12.18 6696900.0 12.18
2020-08-28 12.46 11.93 12.06 12.09 5894100.0 12.09
2020-08-27 12.25 11.61 12.16 11.91 5959300.0 11.91
2020-08-26 12.61 12.14 12.23 12.18 5023500.0 12.18
2020-08-25 12.47 12.05 12.34 12.32 5193500.0 12.32
2020-08-24 12.37 11.57 11.86 12.27 8143900.0 12.27
2020-08-21 11.75 11.34 11.47 11.67 5713800.0 11.67
2020-08-20 12.1 11.46 12.1 11.47 7521300.0 11.47
2020-08-19 12.66 12.12 12.26 12.2 5460300.0 12.2
2020-08-18 12.8 12.06 12.71 12.2 6857600.0 12.2
2020-08-17 12.95 12.15 12.45 12.87 6440600.0 12.87
2020-08-14 12.49 12.04 12.26 12.35 3630800.0 12.35
2020-08-13 12.47 12.0 12.15 12.34 4614000.0 12.34
2020-08-12 12.29 11.69 12.22 12.12 6002800.0 12.12
2020-08-11 12.82 11.88 12.11 11.93 11863300.0 11.93
2020-08-10 12.89 12.22 12.24 12.66 8945700.0 12.66
2020-08-07 12.21 11.69 11.96 12.11 9579000.0 12.11
2020-08-06 12.12 11.62 11.77 12.0 5586000.0 12.0
2020-08-05 11.81 11.37 11.62 11.77 5154600.0 11.77
2020-08-04 11.44 10.99 11.0 11.43 4722800.0 11.43
2020-08-03 11.2 10.7 10.85 11.05 6116100.0 11.05
2020-07-31 11.14 10.5 11.07 10.82 8847500.0 10.82
2020-07-30 11.54 10.69 10.84 10.96 14331000.0 10.96
2020-07-29 10.85 10.37 10.37 10.85 5728000.0 10.85
2020-07-28 10.81 10.33 10.45 10.35 7753800.0 10.35
2020-07-27 10.61 10.09 10.14 10.53 8996000.0 10.53
2020-07-24 10.31 9.89 10.0 10.14 5977800.0 10.14
2020-07-23 10.54 9.93 10.09 10.16 11757800.0 10.16
2020-07-22 10.04 9.44 9.63 10.0 12162600.0 10.0
2020-07-21 9.53 8.93 8.97 9.43 9677100.0 9.43
2020-07-20 9.2 8.59 9.2 8.89 8257200.0 8.89
2020-07-17 9.55 9.12 9.53 9.22 7104200.0 9.22
2020-07-16 9.69 8.66 8.75 9.47 13872500.0 9.47
2020-07-15 9.04 8.68 8.76 8.88 16161100.0 8.88
2020-07-14 8.59 7.57 7.62 8.39 17852700.0 8.39
2020-07-13 8.36 7.39 8.17 7.73 23009200.0 7.73
2020-07-10 8.45 7.9 8.03 8.2 22363100.0 8.2
2020-07-09 9.31 7.7 9.3 7.86 66746000.0 7.86
2020-07-08 10.67 9.96 10.24 10.41 20095800.0 10.41
2020-07-07 10.77 10.13 10.54 10.24 12623600.0 10.24
2020-07-06 11.33 10.71 11.2 10.76 9262200.0 10.76
2020-07-02 11.45 10.68 10.86 10.81 8660600.0 10.81
2020-07-01 10.91 10.42 10.63 10.64 7783500.0 10.64
2020-06-30 11.35 10.35 10.7 10.6 8988300.0 10.6
2020-06-29 11.1 9.79 10.11 10.82 13012400.0 10.82
2020-06-26 10.56 9.7 10.07 10.05 16589700.0 10.05
2020-06-25 9.66 9.1 9.23 9.48 7319800.0 9.48
2020-06-24 10.04 9.01 9.99 9.35 12167900.0 9.35
2020-06-23 10.43 10.07 10.19 10.24 10460100.0 10.24
2020-06-22 10.33 9.78 10.01 9.97 10353300.0 9.97
2020-06-19 10.65 9.53 10.14 9.84 40762500.0 9.84
2020-06-18 10.14 9.41 9.52 10.1 12064400.0 10.1
2020-06-17 9.93 9.34 9.57 9.72 13024600.0 9.72
2020-06-16 9.78 9.06 9.27 9.64 17838400.0 9.64
2020-06-15 8.39 7.64 7.74 8.37 14710400.0 8.37
2020-06-12 8.31 7.73 8.05 8.1 7460200.0 8.1
2020-06-11 7.93 7.3 7.73 7.46 11993100.0 7.46
2020-06-10 9.08 8.0 9.08 8.26 13765300.0 8.26
2020-06-09 9.63 9.05 9.45 9.09 7955000.0 9.09
2020-06-08 10.18 9.63 9.74 9.86 15048900.0 9.86
2020-06-05 10.18 8.74 9.69 9.32 26006700.0 9.32
2020-06-04 8.8 7.93 8.13 8.73 16573200.0 8.73
2020-06-03 8.23 7.61 7.69 8.08 11644400.0 8.08
2020-06-02 7.83 7.27 7.64 7.55 6986100.0 7.55
2020-06-01 7.66 7.19 7.25 7.5 6310500.0 7.5
2020-05-29 7.46 7.08 7.43 7.27 7576200.0 7.27
2020-05-28 7.88 7.37 7.71 7.47 7963800.0 7.47
2020-05-27 7.81 7.18 7.7 7.69 12393700.0 7.69
2020-05-26 7.68 6.94 7.08 7.49 16082000.0 7.49
2020-05-22 7.13 6.58 6.82 6.7 12453200.0 6.7
2020-05-21 6.95 5.95 5.95 6.8 20549700.0 6.8
2020-05-20 6.19 5.78 6.09 5.95 8732100.0 5.95
2020-05-19 6.3 5.86 6.22 5.95 8115500.0 5.95
2020-05-18 6.44 5.94 6.21 6.28 11673000.0 6.28
2020-05-15 5.82 5.2 5.25 5.79 10143800.0 5.79
2020-05-14 5.65 5.1 5.35 5.35 9409400.0 5.35
2020-05-13 5.86 5.36 5.85 5.45 8554400.0 5.45
2020-05-12 6.28 5.86 6.26 5.86 6253800.0 5.86
2020-05-11 6.39 6.04 6.31 6.2 8459600.0 6.2
2020-05-08 6.48 5.79 5.87 6.46 9918400.0 6.46
2020-05-07 5.91 5.66 5.71 5.78 5446000.0 5.78
2020-05-06 5.75 5.54 5.66 5.64 5143800.0 5.64
2020-05-05 6.25 5.53 6.15 5.58 8454700.0 5.58
2020-05-04 6.06 5.36 5.47 5.91 8288400.0 5.91
2020-05-01 6.19 5.57 5.95 5.64 11280600.0 5.64
2020-04-30 6.45 6.04 6.39 6.19 11052300.0 6.19
2020-04-29 6.98 6.47 6.82 6.59 13953500.0 6.59
2020-04-28 7.69 6.57 7.01 6.65 43899900.0 6.65
2020-04-27 6.89 5.44 5.46 6.41 34331400.0 6.41
2020-04-24 5.27 4.9 4.96 5.23 11384600.0 5.23
2020-04-23 5.06 4.59 4.59 4.91 12392200.0 4.91
2020-04-22 4.79 4.43 4.72 4.6 10577700.0 4.6
2020-04-21 4.59 4.32 4.43 4.53 9281900.0 4.53
2020-04-20 4.84 4.37 4.61 4.55 12719200.0 4.55
2020-04-17 5.72 4.75 5.52 4.79 26817000.0 4.79
2020-04-16 5.44 4.99 5.26 5.24 34152700.0 5.24
2020-04-15 5.08 4.35 5.08 4.44 25523200.0 4.44
2020-04-14 5.63 5.16 5.52 5.37 6585000.0 5.37
2020-04-13 5.75 5.03 5.7 5.27 10357600.0 5.27
2020-04-09 6.45 5.55 6.05 5.58 17387800.0 5.58
2020-04-08 5.84 4.88 4.96 5.7 23212600.0 5.7
2020-04-07 5.23 4.62 4.89 4.71 19743800.0 4.71
2020-04-06 4.65 4.1 4.15 4.41 13317500.0 4.41
2020-04-03 4.09 3.43 3.55 3.94 15726700.0 3.94
2020-04-02 4.05 3.52 3.72 3.56 13232200.0 3.56
2020-04-01 4.14 3.68 4.09 3.79 10641000.0 3.79
2020-03-31 4.46 4.13 4.25 4.21 7990300.0 4.21
2020-03-30 4.6 4.12 4.54 4.2 8713700.0 4.2
2020-03-27 4.76 4.35 4.72 4.65 10223100.0 4.65
2020-03-26 5.53 4.72 5.53 4.89 12072300.0 4.89
2020-03-25 6.05 5.14 5.81 5.39 7162500.0 5.39
2020-03-24 5.79 4.74 4.86 5.72 10221000.0 5.72
2020-03-23 5.65 4.22 4.95 4.46 11988700.0 4.46
2020-03-20 5.67 4.7 5.5 5.0 10849100.0 5.0
2020-03-19 5.71 4.1 4.54 5.42 12373600.0 5.42
2020-03-18 5.71 4.27 5.08 4.62 11694900.0 4.62
2020-03-17 6.24 5.12 6.12 5.44 12699300.0 5.44
2020-03-16 6.61 5.68 6.19 6.09 15573400.0 6.09
2020-03-13 7.36 5.86 6.81 7.29 16613700.0 7.29
2020-03-12 7.02 6.2 6.68 6.29 12326100.0 6.29
2020-03-11 8.6 7.15 8.55 7.65 12238900.0 7.48
2020-03-10 9.41 8.18 9.3 8.74 12313900.0 8.55
2020-03-09 9.56 8.88 9.1 9.01 8357800.0 8.81
2020-03-06 9.81 9.08 9.18 9.79 8973700.0 9.57
2020-03-05 9.84 9.21 9.62 9.49 9365200.0 9.28
2020-03-04 10.18 9.55 10.07 9.97 8104700.0 9.75
2020-03-03 10.5 9.63 10.28 9.91 10633800.0 9.69
2020-03-02 10.86 10.0 10.79 10.33 9503900.0 10.1
2020-02-28 10.87 9.9 9.95 10.81 12484500.0 10.57
2020-02-27 10.92 9.69 10.17 10.28 10009200.0 10.05
2020-02-26 11.41 10.56 11.24 10.6 8865400.0 10.36
2020-02-25 11.83 10.69 11.74 10.99 12193200.0 10.75
2020-02-24 12.31 11.51 12.0 11.62 11436900.0 11.36
2020-02-21 12.75 12.13 12.61 12.45 8815700.0 12.17
2020-02-20 12.97 12.44 12.63 12.67 10615000.0 12.39
2020-02-19 12.78 11.92 12.5 12.61 19122500.0 12.33
2020-02-18 12.05 11.31 11.38 11.78 15630300.0 11.52