Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 36.000 | 36.770 | 34.530 | 34.750 | 34.750 | 1,259 |
| 2024-03-07 | 35.800 | 36.420 | 34.730 | 35.055 | 35.055 | 4,287 |
| 2024-03-06 | 33.610 | 35.360 | 33.610 | 35.050 | 35.050 | 1,862 |
| 2024-03-05 | 33.140 | 33.920 | 32.910 | 33.785 | 33.785 | 4,074 |
| 2024-03-04 | 33.800 | 34.604 | 33.145 | 34.604 | 34.604 | 3,477 |
| 2024-03-01 | 33.100 | 33.840 | 32.905 | 33.520 | 33.520 | 2,182 |
| 2024-02-29 | 32.760 | 33.660 | 32.560 | 32.830 | 32.830 | 3,970 |
| 2024-02-28 | 32.200 | 32.980 | 31.600 | 31.600 | 31.600 | 874 |
| 2024-02-27 | 31.900 | 32.620 | 31.512 | 32.010 | 32.010 | 4,106 |
| 2024-02-26 | 30.100 | 31.390 | 29.240 | 31.175 | 31.175 | 4,503 |
| 2024-02-23 | 27.990 | 28.415 | 26.790 | 28.415 | 28.415 | 6,216 |
| 2024-02-22 | 27.760 | 28.460 | 26.535 | 27.050 | 27.050 | 2,438 |
| 2024-02-21 | 26.100 | 30.000 | 25.910 | 25.920 | 25.920 | 7,792 |
| 2024-02-20 | 25.930 | 26.850 | 25.860 | 26.535 | 26.535 | 5,295 |
| 2024-02-16 | 25.270 | 26.440 | 25.150 | 26.010 | 26.010 | 1,029 |
| 2024-02-15 | 25.510 | 26.126 | 25.510 | 25.890 | 25.890 | 1,322 |
| 2024-02-14 | 25.410 | 25.740 | 24.985 | 25.340 | 25.340 | 953 |
| 2024-02-13 | 24.565 | 25.310 | 24.010 | 25.030 | 25.030 | 719 |
| 2024-02-12 | 24.750 | 25.690 | 24.720 | 25.660 | 25.660 | 3,147 |
| 2024-02-09 | 23.960 | 24.500 | 23.411 | 24.410 | 24.410 | 2,909 |
| 2024-02-08 | 22.433 | 23.520 | 22.320 | 23.400 | 23.400 | 1,636 |
| 2024-02-07 | 21.760 | 22.280 | 21.590 | 22.120 | 22.120 | 165 |
| 2024-02-06 | 21.610 | 22.080 | 20.830 | 22.080 | 22.080 | 667 |
| 2024-02-05 | 22.588 | 22.740 | 21.600 | 21.840 | 21.840 | 665 |
| 2024-02-02 | 22.610 | 23.190 | 21.920 | 23.030 | 23.030 | 159 |
| 2024-02-01 | 23.695 | 23.695 | 22.130 | 22.970 | 22.970 | 412 |
| 2024-01-31 | 21.560 | 23.150 | 21.350 | 23.090 | 23.090 | 2,892 |
| 2024-01-30 | 22.310 | 22.360 | 21.635 | 22.100 | 22.100 | 3,282 |
| 2024-01-29 | 22.444 | 22.870 | 22.040 | 22.220 | 22.220 | 386 |
| 2024-01-26 | 23.325 | 23.430 | 22.760 | 22.790 | 22.790 | 153 |
| 2024-01-25 | 23.710 | 23.840 | 23.070 | 23.125 | 23.125 | 72 |
| 2024-01-24 | 24.490 | 24.490 | 23.510 | 23.560 | 23.560 | 233 |
| 2024-01-23 | 24.760 | 25.110 | 24.080 | 24.090 | 24.090 | 505 |
| 2024-01-22 | 24.100 | 24.965 | 23.710 | 24.260 | 24.260 | 1,861 |
| 2024-01-19 | 23.870 | 23.950 | 23.000 | 23.630 | 23.630 | 789 |
| 2024-01-18 | 23.360 | 23.370 | 22.870 | 23.310 | 23.310 | 655 |
| 2024-01-17 | 22.920 | 23.000 | 22.540 | 22.860 | 22.860 | 556 |
| 2024-01-16 | 23.055 | 23.508 | 22.750 | 23.055 | 23.055 | 1,219 |
| 2024-01-12 | 24.832 | 25.050 | 23.570 | 23.570 | 23.570 | 3,502 |
| 2024-01-11 | 25.260 | 25.370 | 24.190 | 24.510 | 24.510 | 3,218 |
| 2024-01-10 | 25.480 | 25.880 | 24.641 | 25.630 | 25.630 | 1,004 |
| 2024-01-09 | 24.970 | 25.540 | 24.830 | 25.540 | 25.540 | 1,373 |
| 2024-01-08 | 25.105 | 26.194 | 25.027 | 26.194 | 26.194 | 1,168 |
| 2024-01-05 | 26.000 | 27.500 | 25.544 | 25.544 | 25.544 | 2,945 |
| 2024-01-04 | 25.012 | 25.330 | 24.909 | 25.225 | 25.225 | 731 |
| 2024-01-03 | 25.750 | 26.261 | 25.450 | 25.720 | 25.720 | 2,118 |
| 2024-01-02 | 27.550 | 27.610 | 26.040 | 27.032 | 27.032 | 2,360 |
| 2023-12-29 | 28.240 | 28.300 | 27.370 | 27.602 | 27.602 | 2,658 |
| 2023-12-28 | 28.150 | 28.720 | 27.850 | 28.220 | 28.220 | 908 |
| 2023-12-27 | 28.476 | 28.840 | 28.003 | 28.180 | 28.180 | 2,362 |
| 2023-12-22 | 28.020 | 28.298 | 27.130 | 27.860 | 27.860 | 4,750 |
| 2023-12-21 | 25.835 | 26.575 | 25.520 | 26.540 | 26.540 | 1,278 |
| 2023-12-20 | 25.420 | 26.220 | 24.930 | 25.960 | 25.960 | 6,036 |
| 2023-12-19 | 24.570 | 25.538 | 24.570 | 25.538 | 25.538 | 3,040 |
| 2023-12-18 | 24.480 | 24.930 | 24.090 | 24.586 | 24.586 | 830 |
| 2023-12-15 | 25.310 | 25.450 | 24.230 | 24.300 | 24.300 | 1,470 |
| 2023-12-14 | 25.880 | 26.040 | 24.950 | 24.950 | 24.950 | 5,653 |
| 2023-12-13 | 22.800 | 23.355 | 22.580 | 23.355 | 23.355 | 314 |
| 2023-12-12 | 23.250 | 23.550 | 22.468 | 22.468 | 22.468 | 2,886 |
| 2023-12-11 | 23.420 | 24.100 | 22.080 | 23.630 | 23.630 | 6,144 |
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.