Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 9.310 | 10.178 | 9.180 | 9.889 | 9.889 | 5,254 |
| 2024-09-03 | 9.723 | 9.910 | 9.480 | 9.526 | 9.526 | 5,277 |
| 2024-08-30 | 10.045 | 10.130 | 9.630 | 9.690 | 9.690 | 9,936 |
| 2024-08-29 | 10.510 | 10.510 | 10.110 | 10.290 | 10.290 | 1,377 |
| 2024-08-28 | 10.520 | 10.590 | 10.180 | 10.220 | 10.220 | 227 |
| 2024-08-27 | 10.510 | 10.670 | 10.390 | 10.480 | 10.480 | 110 |
| 2024-08-23 | 10.370 | 11.539 | 10.370 | 11.480 | 11.480 | 21,046 |
| 2024-08-22 | 11.020 | 11.060 | 10.296 | 10.298 | 10.298 | 7,340 |
| 2024-08-21 | 10.330 | 11.100 | 10.330 | 11.040 | 11.040 | 3,561 |
| 2024-08-20 | 10.400 | 10.400 | 10.140 | 10.252 | 10.252 | 4,816 |
| 2024-08-19 | 10.590 | 10.590 | 10.140 | 10.401 | 10.401 | 5,114 |
| 2024-08-16 | 10.460 | 10.657 | 10.450 | 10.580 | 10.580 | 1,362 |
| 2024-08-15 | 9.848 | 10.670 | 9.820 | 10.580 | 10.580 | 16,149 |
| 2024-08-14 | 9.950 | 10.060 | 9.088 | 9.090 | 9.090 | 13,035 |
| 2024-08-13 | 9.080 | 9.970 | 9.050 | 9.970 | 9.970 | 5,532 |
| 2024-08-12 | 9.501 | 9.670 | 9.170 | 9.340 | 9.340 | 4,531 |
| 2024-08-09 | 10.170 | 10.170 | 9.685 | 9.820 | 9.820 | 4,253 |
| 2024-08-08 | 9.930 | 10.208 | 9.920 | 10.090 | 10.090 | 547 |
| 2024-08-07 | 10.610 | 10.730 | 10.100 | 10.118 | 10.118 | 7,258 |
| 2024-08-06 | 10.850 | 10.850 | 10.250 | 10.320 | 10.320 | 12,184 |
| 2024-08-05 | 9.580 | 10.690 | 9.400 | 10.492 | 10.492 | 14,311 |
| 2024-08-02 | 10.615 | 10.740 | 9.949 | 10.260 | 10.260 | 8,696 |
| 2024-08-01 | 11.075 | 11.370 | 10.520 | 10.550 | 10.550 | 56,645 |
| 2024-07-31 | 11.935 | 12.150 | 11.010 | 11.440 | 11.440 | 34,135 |
| 2024-07-30 | 14.480 | 15.435 | 12.578 | 12.578 | 12.578 | 20,961 |
| 2024-07-29 | 14.060 | 14.060 | 13.370 | 13.710 | 13.710 | 2,303 |
| 2024-07-26 | 13.645 | 13.930 | 13.410 | 13.765 | 13.765 | 1,563 |
| 2024-07-25 | 12.620 | 13.630 | 12.580 | 13.415 | 13.415 | 4,422 |
| 2024-07-24 | 13.208 | 13.219 | 13.076 | 13.116 | 13.116 | 156 |
| 2024-07-23 | 13.800 | 13.800 | 13.241 | 13.241 | 13.241 | 1,103 |
| 2024-07-22 | 14.180 | 14.180 | 13.765 | 13.770 | 13.770 | 2,619 |
| 2024-07-19 | 14.260 | 14.558 | 13.791 | 14.380 | 14.380 | 2,488 |
| 2024-07-18 | 14.830 | 15.420 | 14.350 | 14.350 | 14.350 | 5,562 |
| 2024-07-17 | 14.579 | 15.230 | 14.326 | 14.590 | 14.590 | 18,564 |
| 2024-07-16 | 13.770 | 14.600 | 13.770 | 14.520 | 14.520 | 1,751 |
| 2024-07-15 | 13.960 | 13.960 | 13.058 | 13.058 | 13.058 | 2,940 |
| 2024-07-12 | 13.660 | 14.650 | 13.288 | 14.120 | 14.120 | 10,259 |
| 2024-07-11 | 12.790 | 13.780 | 12.760 | 12.850 | 12.850 | 7,962 |
| 2024-07-10 | 13.060 | 13.060 | 12.130 | 12.130 | 12.130 | 1,649 |
| 2024-07-09 | 12.690 | 12.940 | 12.520 | 12.667 | 12.667 | 1,925 |
| 2024-07-08 | 12.490 | 12.490 | 11.970 | 12.400 | 12.400 | 2,607 |
| 2024-07-05 | 12.294 | 12.480 | 12.160 | 12.230 | 12.230 | 6,813 |
| 2024-07-03 | 12.830 | 12.920 | 12.440 | 12.470 | 12.470 | 1,431 |
| 2024-07-02 | 12.930 | 13.120 | 12.780 | 12.870 | 12.870 | 2,246 |
| 2024-07-01 | 13.030 | 13.170 | 12.690 | 12.788 | 12.788 | 1,129 |
| 2024-06-28 | 12.470 | 12.878 | 12.180 | 12.730 | 12.730 | 2,574 |
| 2024-06-27 | 12.490 | 12.520 | 12.250 | 12.390 | 12.390 | 2,464 |
| 2024-06-26 | 12.475 | 13.050 | 12.390 | 12.886 | 12.886 | 6,066 |
| 2024-06-25 | 12.980 | 13.020 | 12.490 | 12.710 | 12.710 | 13,693 |
| 2024-06-24 | 13.362 | 13.780 | 13.130 | 13.182 | 13.182 | 2,775 |
| 2024-06-21 | 13.750 | 13.930 | 13.595 | 13.595 | 13.595 | 2,385 |
| 2024-06-20 | 13.625 | 14.370 | 13.470 | 14.240 | 14.240 | 9,641 |
| 2024-06-18 | 13.460 | 13.976 | 13.460 | 13.921 | 13.921 | 1,735 |
| 2024-06-17 | 13.250 | 13.688 | 13.080 | 13.688 | 13.688 | 1,824 |
| 2024-06-14 | 13.540 | 13.800 | 13.210 | 13.459 | 13.459 | 8,475 |
| 2024-06-13 | 14.925 | 14.925 | 14.011 | 14.020 | 14.020 | 7,135 |
| 2024-06-12 | 15.710 | 16.460 | 15.350 | 15.470 | 15.470 | 3,474 |
| 2024-06-11 | 14.430 | 14.780 | 14.230 | 14.780 | 14.780 | 1,768 |
| 2024-06-10 | 14.150 | 14.590 | 13.950 | 14.150 | 14.150 | 11,285 |
| 2024-06-07 | 15.080 | 15.256 | 14.850 | 14.920 | 14.920 | 4,613 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.