Bed Bath & Beyond historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	22.650	23.650	22.420	23.400	23.400	3,726
2023-12-07	22.610	23.280	22.430	22.820	22.820	1,109
2023-12-06	23.000	23.758	22.460	22.990	22.990	3,848
2023-12-05	22.600	22.690	21.668	22.380	22.380	2,112
2023-12-04	21.550	22.864	21.244	22.210	22.210	20,518
2023-12-01	18.970	20.654	18.760	20.600	20.600	4,702
2023-11-30	18.900	19.810	18.520	19.340	19.340	6,035
2023-11-29	18.660	19.360	18.030	18.860	18.860	5,200
2023-11-28	16.260	17.640	16.260	17.630	17.630	1,377
2023-11-27	15.662	16.220	15.581	16.020	16.020	2,087
2023-11-24	15.720	16.020	15.600	15.870	15.870	2,189
2023-11-22	16.120	16.450	15.870	15.870	15.870	284
2023-11-21	16.180	16.250	15.540	16.170	16.170	1,708
2023-11-20	15.955	16.665	15.870	16.410	16.410	1,991
2023-11-17	15.889	16.210	15.830	16.190	16.190	1,992
2023-11-16	16.650	16.870	15.630	15.730	15.730	3,970
2023-11-15	17.019	17.860	16.870	17.300	17.300	7,808
2023-11-14	16.190	16.850	15.960	16.570	16.570	4,869
2023-11-13	15.170	15.810	15.010	15.200	15.200	2,293
2023-11-10	15.630	15.950	15.460	15.950	15.950	885
2023-11-09	16.280	16.391	15.900	15.900	15.900	846
2023-11-08	16.650	16.650	16.200	16.402	16.402	912
2023-11-07	16.300	16.490	15.930	16.390	16.390	535
2023-11-06	17.309	17.410	15.790	15.790	15.790	3,392
2023-11-03	16.570	17.520	16.103	17.130	17.130	12,987
2023-11-02	15.893	16.130	15.640	15.930	15.930	5,705
2023-11-01	16.050	16.050	14.802	15.060	15.060	5,304
2023-10-31	15.600	15.920	15.410	15.788	15.788	5,482
2023-10-30	14.611	15.598	14.100	15.440	15.440	7,787
2023-10-27	15.400	15.650	14.000	14.060	14.060	5,682
2023-10-26	15.300	16.480	14.960	15.720	15.720	1,909
2023-10-25	15.500	15.710	14.950	15.380	15.380	7,280
2023-10-24	16.070	16.500	15.500	15.780	15.780	2,460
2023-10-23	15.400	15.920	15.160	15.830	15.830	1,903
2023-10-20	15.850	16.020	14.950	15.731	15.731	2,684
2023-10-19	17.080	17.210	15.890	16.210	16.210	5,907
2023-10-18	17.582	17.910	17.040	17.160	17.160	5,946
2023-10-17	17.500	18.065	17.005	17.591	17.591	7,520
2023-10-16	15.030	17.145	14.723	17.138	17.138	8,891
2023-10-13	14.910	15.210	14.870	14.990	14.990	1,862
2023-10-12	15.944	16.140	15.000	15.005	15.005	7,157
2023-10-11	16.680	17.040	16.100	16.360	16.360	4,528
2023-10-10	16.710	17.380	16.630	16.940	16.940	10,771
2023-10-09	17.120	17.200	15.950	16.150	16.150	9,317
2023-10-06	16.010	17.780	15.870	17.630	17.630	30,017
2023-10-05	15.960	15.960	15.163	15.625	15.625	6,590
2023-10-04	15.030	15.098	14.850	15.001	15.001	2,826
2023-10-03	15.150	15.725	14.940	14.940	14.940	4,274
2023-10-02	15.790	15.820	14.881	15.149	15.149	2,277
2023-09-29	16.044	16.109	15.948	15.948	15.948	1,149
2023-09-28	15.750	16.058	15.728	15.850	15.850	2,407
2023-09-27	16.405	16.415	15.902	16.030	16.030	2,870
2023-09-26	17.055	17.108	16.520	16.520	16.520	4,232
2023-09-25	17.331	17.425	17.138	17.322	17.322	1,402
2023-09-22	17.905	17.905	17.373	17.374	17.374	1,374
2023-09-21	17.628	18.021	17.612	17.932	17.932	1,124
2023-09-20	18.260	19.025	18.165	18.200	18.200	1,377
2023-09-19	18.678	18.678	18.000	18.009	18.009	3,657
2023-09-18	19.660	19.770	18.990	18.990	18.990	2,553
2023-09-15	20.910	20.910	20.198	20.238	20.238	2,133

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.