Bed Bath & Beyond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	21.400	21.610	20.935	21.190	21.190	3,750
2023-09-13	20.230	21.498	20.230	21.060	21.060	2,113
2023-09-12	20.530	20.745	20.100	20.345	20.345	5,028
2023-09-11	20.690	21.070	20.472	21.028	21.028	4,134
2023-09-08	20.210	21.235	20.210	21.069	21.069	10,156
2023-09-07	20.800	20.800	18.851	19.908	19.908	20,780
2023-09-06	24.810	24.980	19.698	20.249	20.249	38,354
2023-09-05	26.065	27.630	26.051	27.596	27.596	3,624
2023-09-01	26.810	26.851	26.560	26.752	26.752	668
2023-08-31	26.220	26.583	26.013	26.064	26.064	1,388
2023-08-30	26.454	26.705	26.412	26.656	26.656	437
2023-08-29	25.378	27.190	25.378	26.974	26.974	4,456
2023-08-25	24.522	24.522	24.013	24.118	24.118	1,141
2023-08-24	23.888	24.808	23.808	24.500	24.500	831
2023-08-23	23.640	24.628	23.640	24.475	24.475	282
2023-08-22	24.555	24.555	24.375	24.499	24.499	227
2023-08-21	26.165	26.180	24.890	25.185	25.185	953
2023-08-18	25.465	26.773	25.313	26.653	26.653	2,445
2023-08-17	26.850	27.600	26.485	26.933	26.933	3,036
2023-08-16	28.685	28.815	27.292	27.756	27.756	2,304
2023-08-15	30.945	30.945	30.272	30.344	30.344	4,300
2023-08-14	31.023	31.418	31.023	31.415	31.415	427
2023-08-11	30.610	31.250	30.610	31.250	31.250	1,175
2023-08-10	31.650	31.650	31.650	31.650	31.650	70
2023-08-09	32.315	32.315	31.042	31.081	31.081	3,143
2023-08-08	31.825	32.227	31.367	32.202	32.202	825
2023-08-07	33.782	34.050	32.560	32.750	32.750	2,405
2023-08-04	36.220	36.220	34.436	35.180	35.180	3,797
2023-08-03	38.418	38.418	36.923	37.247	37.247	2,632
2023-08-02	36.221	39.178	36.078	39.175	39.175	9,640
2023-08-01	35.730	36.158	35.062	36.158	36.158	2,262
2023-07-31	35.702	36.879	35.422	36.245	36.245	4,444
2023-07-28	35.989	35.989	33.580	34.418	34.418	5,369
2023-07-27	34.300	38.999	34.300	35.999	35.999	20,057
2023-07-26	30.412	30.762	30.342	30.712	30.712	3,503
2023-07-25	30.962	30.964	30.850	30.850	30.850	779
2023-07-24	32.105	32.105	30.777	31.080	31.080	2,181
2023-07-21	32.082	32.515	31.822	32.510	32.510	214
2023-07-20	32.000	32.908	31.822	32.508	32.508	1,936
2023-07-19	32.830	33.075	31.709	31.709	31.709	188
2023-07-18	32.515	33.550	32.190	32.190	32.190	4,415
2023-07-17	31.180	33.109	31.180	33.109	33.109	6,168
2023-07-14	31.719	31.719	30.630	31.390	31.390	1,977
2023-07-13	31.090	31.768	31.005	31.768	31.768	1,170
2023-07-12	31.160	31.442	30.340	30.450	30.450	1,867
2023-07-11	29.730	30.715	29.730	30.100	30.100	2,771
2023-07-10	29.300	30.380	29.300	29.790	29.790	1,739
2023-07-07	27.835	29.820	27.570	29.622	29.622	3,755
2023-07-06	30.779	30.850	27.470	27.538	27.538	9,586
2023-07-05	32.134	32.669	31.390	31.952	31.952	6,970
2023-07-03	32.750	32.750	31.601	32.125	32.125	4,196
2023-06-30	31.920	32.550	30.455	32.132	32.132	9,382
2023-06-29	28.675	31.685	27.710	29.795	29.795	36,993
2023-06-28	24.200	26.280	24.200	25.669	25.669	21,567
2023-06-27	23.210	24.744	23.210	24.242	24.242	5,302
2023-06-26	24.140	24.140	22.450	23.252	23.252	3,148
2023-06-23	24.352	24.520	23.752	24.232	24.232	6,878
2023-06-22	22.570	25.455	22.102	25.399	25.399	18,589
2023-06-21	20.730	21.190	20.480	21.190	21.190	467
2023-06-20	21.306	21.306	20.520	20.610	20.610	1,139

← NewerPage 14 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.