Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 15.260 | 15.460 | 14.580 | 15.290 | 15.290 | 1,412 |
| 2024-06-05 | 15.270 | 15.380 | 15.060 | 15.310 | 15.310 | 1,502 |
| 2024-06-04 | 15.270 | 15.520 | 15.180 | 15.220 | 15.220 | 3,437 |
| 2024-06-03 | 15.350 | 16.010 | 15.260 | 15.340 | 15.340 | 4,328 |
| 2024-05-31 | 15.330 | 15.360 | 15.070 | 15.220 | 15.220 | 644 |
| 2024-05-30 | 15.350 | 15.680 | 15.090 | 15.530 | 15.530 | 2,140 |
| 2024-05-29 | 15.090 | 15.380 | 15.022 | 15.140 | 15.140 | 2,647 |
| 2024-05-28 | 15.845 | 16.350 | 15.380 | 15.380 | 15.380 | 2,638 |
| 2024-05-24 | 15.550 | 16.220 | 15.550 | 16.028 | 16.028 | 2,976 |
| 2024-05-23 | 16.460 | 16.460 | 15.670 | 15.700 | 15.700 | 4,702 |
| 2024-05-22 | 17.000 | 17.240 | 16.430 | 16.486 | 16.486 | 4,525 |
| 2024-05-21 | 17.280 | 17.631 | 16.970 | 17.030 | 17.030 | 4,423 |
| 2024-05-20 | 17.840 | 18.300 | 17.340 | 17.340 | 17.340 | 1,370 |
| 2024-05-17 | 18.760 | 18.760 | 17.808 | 18.220 | 18.220 | 2,575 |
| 2024-05-16 | 19.683 | 19.740 | 18.963 | 19.110 | 19.110 | 2,456 |
| 2024-05-15 | 19.916 | 20.240 | 18.740 | 19.170 | 19.170 | 6,043 |
| 2024-05-14 | 21.610 | 22.271 | 19.510 | 19.910 | 19.910 | 4,035 |
| 2024-05-13 | 17.581 | 20.790 | 17.550 | 19.740 | 19.740 | 20,820 |
| 2024-05-10 | 17.500 | 17.610 | 16.680 | 16.800 | 16.800 | 6,713 |
| 2024-05-09 | 16.333 | 17.550 | 16.250 | 17.442 | 17.442 | 5,801 |
| 2024-05-08 | 16.200 | 16.600 | 15.500 | 16.600 | 16.600 | 9,600 |
| 2024-05-07 | 18.500 | 18.500 | 16.070 | 16.488 | 16.488 | 28,529 |
| 2024-05-03 | 21.300 | 21.890 | 21.050 | 21.646 | 21.646 | 5,228 |
| 2024-05-02 | 20.862 | 20.862 | 19.704 | 20.450 | 20.450 | 2,839 |
| 2024-05-01 | 21.100 | 21.100 | 19.860 | 20.150 | 20.150 | 2,029 |
| 2024-04-30 | 21.260 | 21.740 | 20.330 | 20.360 | 20.360 | 3,797 |
| 2024-04-29 | 21.665 | 21.740 | 20.785 | 20.785 | 20.785 | 3,854 |
| 2024-04-26 | 21.332 | 22.068 | 21.010 | 21.615 | 21.615 | 3,172 |
| 2024-04-25 | 21.503 | 21.680 | 21.016 | 21.580 | 21.580 | 1,797 |
| 2024-04-24 | 23.332 | 23.740 | 22.460 | 22.630 | 22.630 | 3,791 |
| 2024-04-23 | 22.680 | 24.222 | 22.300 | 23.810 | 23.810 | 3,222 |
| 2024-04-22 | 23.075 | 23.315 | 22.610 | 23.230 | 23.230 | 7,848 |
| 2024-04-19 | 23.600 | 23.600 | 22.610 | 22.906 | 22.906 | 1,884 |
| 2024-04-18 | 23.300 | 24.240 | 23.300 | 23.475 | 23.475 | 5,773 |
| 2024-04-17 | 24.100 | 24.770 | 23.770 | 24.110 | 24.110 | 7,156 |
| 2024-04-16 | 24.270 | 24.700 | 23.890 | 23.970 | 23.970 | 3,178 |
| 2024-04-15 | 26.650 | 26.900 | 24.642 | 24.850 | 24.850 | 2,924 |
| 2024-04-12 | 27.020 | 27.380 | 26.165 | 26.165 | 26.165 | 2,508 |
| 2024-04-11 | 28.510 | 28.790 | 26.890 | 28.110 | 28.110 | 4,420 |
| 2024-04-10 | 28.095 | 28.734 | 27.570 | 28.570 | 28.570 | 2,838 |
| 2024-04-09 | 29.540 | 29.950 | 29.320 | 29.700 | 29.700 | 49,913 |
| 2024-04-08 | 30.230 | 30.430 | 29.420 | 29.790 | 29.790 | 51,395 |
| 2024-04-05 | 29.800 | 31.000 | 28.665 | 30.400 | 30.400 | 4,117 |
| 2024-04-04 | 34.460 | 34.460 | 30.486 | 30.564 | 30.564 | 8,525 |
| 2024-04-03 | 34.080 | 34.610 | 33.689 | 33.980 | 33.980 | 1,056 |
| 2024-04-02 | 33.658 | 34.295 | 33.658 | 34.040 | 34.040 | 1,874 |
| 2024-03-28 | 36.375 | 36.500 | 35.890 | 36.320 | 36.320 | 330 |
| 2024-03-27 | 35.890 | 37.000 | 35.205 | 35.630 | 35.630 | 6,087 |
| 2024-03-26 | 35.500 | 36.500 | 35.340 | 35.570 | 35.570 | 1,042 |
| 2024-03-25 | 34.780 | 35.916 | 34.750 | 35.450 | 35.450 | 3,862 |
| 2024-03-22 | 34.300 | 35.400 | 33.730 | 34.960 | 34.960 | 1,155 |
| 2024-03-21 | 34.250 | 35.525 | 34.250 | 34.490 | 34.490 | 4,534 |
| 2024-03-20 | 34.060 | 35.165 | 33.270 | 34.550 | 34.550 | 741 |
| 2024-03-19 | 33.860 | 34.150 | 33.370 | 33.960 | 33.960 | 2,022 |
| 2024-03-18 | 33.813 | 35.200 | 33.640 | 34.716 | 34.716 | 3,322 |
| 2024-03-15 | 33.870 | 34.570 | 33.650 | 33.710 | 33.710 | 2,890 |
| 2024-03-14 | 34.230 | 34.585 | 33.050 | 34.440 | 34.440 | 6,170 |
| 2024-03-13 | 34.240 | 35.120 | 34.100 | 34.210 | 34.210 | 1,333 |
| 2024-03-12 | 34.440 | 34.830 | 34.040 | 34.490 | 34.490 | 1,272 |
| 2024-03-11 | 35.040 | 35.590 | 33.880 | 34.360 | 34.360 | 3,642 |
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.