BBBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2023 | 0.8125 | -0.2175 | -21.12% | 0.873 | 0.9599 | 0.767 | 86,187,334 |
| Mar 17 2023 | 1.03 | -0.03 | -2.83% | 1.08 | 1.09 | 1.02 | 55,534,189 |
| Mar 16 2023 | 1.06 | 0.03 | 2.91% | 1.05 | 1.15 | 1.045 | 47,482,360 |
| Mar 15 2023 | 1.03 | -0.12 | -10.43% | 1.07 | 1.10 | 1.01 | 47,882,009 |
| Mar 14 2023 | 1.15 | -0.09 | -7.26% | 1.24 | 1.3399 | 1.10 | 72,455,548 |
| Mar 13 2023 | 1.24 | -0.10 | -7.46% | 1.285 | 1.32 | 1.23 | 44,587,371 |
| Mar 10 2023 | 1.34 | 0.11 | 8.94% | 1.23 | 1.37 | 1.13 | 72,623,337 |
| Mar 09 2023 | 1.23 | -0.07 | -5.38% | 1.32 | 1.37 | 1.23 | 55,744,687 |
| Mar 08 2023 | 1.30 | -0.04 | -2.99% | 1.335 | 1.39 | 1.27 | 46,708,525 |
| Mar 07 2023 | 1.34 | -0.05 | -3.6% | 1.40 | 1.415 | 1.30 | 45,657,484 |
| Mar 06 2023 | 1.39 | -0.10 | -6.71% | 1.53 | 1.54 | 1.39 | 38,700,635 |
| Mar 03 2023 | 1.49 | -0.07 | -4.49% | 1.55 | 1.5885 | 1.45 | 43,166,737 |
| Mar 02 2023 | 1.56 | 0.06 | 4.0% | 1.53 | 1.65 | 1.50 | 46,576,369 |
| Mar 01 2023 | 1.50 | 0.09 | 6.38% | 1.39 | 1.64 | 1.37 | 76,776,750 |
| Feb 28 2023 | 1.41 | -0.07 | -4.73% | 1.47 | 1.53 | 1.36 | 69,548,847 |
| Feb 27 2023 | 1.48 | -0.05 | -3.27% | 1.57 | 1.6099 | 1.42 | 61,087,981 |
| Feb 24 2023 | 1.53 | 0.03 | 2.0% | 1.46 | 1.68 | 1.42 | 74,227,784 |
| Feb 23 2023 | 1.50 | -0.12 | -7.12% | 1.61 | 1.61 | 1.45 | 50,506,841 |
| Feb 22 2023 | 1.615 | -0.03 | -1.52% | 1.70 | 1.77 | 1.515 | 53,545,472 |
| Feb 21 2023 | 1.64 | -0.17 | -9.39% | 1.77 | 1.80 | 1.60 | 48,945,304 |
| Feb 20 2023 | 1.81 | 0.00 | +0.00% | 1.79 | 2.01 | 1.75 | 0 |
| Feb 17 2023 | 1.81 | 0.01 | 0.56% | 1.79 | 2.01 | 1.75 | 75,543,505 |
| Feb 16 2023 | 1.80 | -0.13 | -6.74% | 1.85 | 1.90 | 1.78 | 49,471,245 |
| Feb 15 2023 | 1.93 | -0.01 | -0.52% | 1.93 | 2.13 | 1.82 | 70,634,221 |
| Feb 14 2023 | 1.94 | -0.10 | -4.9% | 1.895 | 1.99 | 1.77 | 64,652,621 |
| Feb 13 2023 | 2.04 | -0.31 | -13.19% | 2.38 | 2.38 | 1.92 | 80,131,260 |
| Feb 10 2023 | 2.35 | -0.25 | -9.62% | 2.57 | 2.57 | 2.30 | 47,829,261 |
| Feb 09 2023 | 2.60 | -0.01 | -0.38% | 2.75 | 2.98 | 2.38 | 109,019,829 |
| Feb 08 2023 | 2.61 | -0.40 | -13.29% | 3.12 | 3.15 | 2.53 | 129,430,530 |
| Feb 07 2023 | 3.01 | -2.85 | -48.63% | 3.10 | 3.88 | 2.88 | 223,436,470 |
| Feb 06 2023 | 5.86 | 2.81 | 92.13% | 3.11 | 7.03 | 3.11 | 268,942,161 |
| Feb 03 2023 | 3.05 | -0.28 | -8.41% | 3.32 | 3.49 | 3.00 | 27,754,303 |
| Feb 02 2023 | 3.33 | 0.49 | 17.4% | 3.41 | 3.60 | 3.10 | 68,398,029 |
| Feb 01 2023 | 2.8365 | 0.02 | 0.59% | 2.74 | 2.95 | 2.5701 | 21,679,576 |
| Jan 31 2023 | 2.82 | -0.05 | -1.74% | 2.73 | 2.9585 | 2.60 | 28,657,889 |
| Jan 30 2023 | 2.87 | 0.32 | 12.55% | 2.49 | 3.28 | 2.445 | 64,902,197 |
| Jan 27 2023 | 2.55 | 0.03 | 1.19% | 2.53 | 2.83 | 2.28 | 55,190,116 |
| Jan 26 2023 | 2.52 | -0.72 | -22.22% | 3.36 | 3.47 | 2.10 | 54,138,731 |
| Jan 25 2023 | 3.24 | -0.15 | -4.42% | 3.46 | 3.49 | 3.15 | 21,848,414 |
| Jan 24 2023 | 3.39 | 0.45 | 15.31% | 3.45 | 3.70 | 3.20 | 61,957,949 |
| Jan 23 2023 | 2.94 | -0.41 | -12.24% | 3.19 | 3.34 | 2.83 | 50,973,531 |
| Jan 20 2023 | 3.35 | -0.44 | -11.61% | 3.465 | 3.76 | 3.31 | 52,791,167 |
| Jan 19 2023 | 3.79 | -0.15 | -3.81% | 3.92 | 3.99 | 3.38 | 61,393,750 |
| Jan 18 2023 | 3.94 | -0.20 | -4.83% | 4.46 | 4.77 | 3.72 | 113,691,337 |
| Jan 17 2023 | 4.14 | 0.48 | 13.11% | 3.53 | 4.48 | 3.35 | 159,484,680 |
| Jan 16 2023 | 3.66 | 0.00 | +0.00% | 5.11 | 5.23 | 3.65 | 0 |
| Jan 13 2023 | 3.66 | -1.58 | -30.15% | 5.11 | 5.23 | 3.65 | 224,452,821 |
| Jan 12 2023 | 5.24 | 1.75 | 50.14% | 4.22 | 5.87 | 3.64 | 326,592,598 |
| Jan 11 2023 | 3.49 | 1.42 | 68.6% | 2.63 | 3.55 | 2.41 | 237,823,950 |
| Jan 10 2023 | 2.07 | 0.45 | 27.78% | 1.79 | 2.24 | 1.70 | 111,465,608 |
| Jan 09 2023 | 1.62 | 0.31 | 23.66% | 1.56 | 1.87 | 1.48 | 89,697,054 |
| Jan 06 2023 | 1.31 | -0.38 | -22.49% | 1.48 | 1.48 | 1.27 | 38,645,373 |
| Jan 05 2023 | 1.69 | -0.72 | -29.88% | 1.86 | 1.95 | 1.63 | 44,109,125 |
| Jan 04 2023 | 2.41 | 0.10 | 4.33% | 2.335 | 2.48 | 2.29 | 10,131,852 |
| Jan 03 2023 | 2.31 | -0.20 | -7.97% | 2.64 | 2.74 | 2.25 | 18,284,848 |
| Jan 02 2023 | 2.51 | 0.00 | +0.00% | 2.475 | 2.53 | 2.38 | 0 |
| Dec 30 2022 | 2.51 | -0.01 | -0.4% | 2.475 | 2.53 | 2.38 | 6,654,978 |
| Dec 29 2022 | 2.52 | 0.13 | 5.44% | 2.40 | 2.5371 | 2.365 | 6,960,296 |
| Dec 28 2022 | 2.39 | -0.08 | -3.24% | 2.51 | 2.53 | 2.36 | 5,545,730 |
| Dec 27 2022 | 2.47 | -0.11 | -4.26% | 2.55 | 2.59 | 2.45 | 5,096,100 |
| Dec 26 2022 | 2.58 | 0.00 | +0.00% | 2.52 | 2.63 | 2.45 | 0 |
| Dec 23 2022 | 2.58 | 0.07 | 2.79% | 2.52 | 2.63 | 2.45 | 6,518,260 |
| Dec 22 2022 | 2.51 | -0.14 | -5.28% | 2.61 | 2.62 | 2.44 | 8,170,031 |
| Dec 21 2022 | 2.65 | -0.06 | -2.21% | 2.74 | 2.78 | 2.61 | 6,005,364 |