Bed Bath & Beyond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	22.750	22.785	21.955	21.955	21.955	802
2023-06-15	22.679	22.692	22.410	22.691	22.691	6,575
2023-06-14	21.420	22.800	21.420	22.485	22.485	2,965
2023-06-13	20.490	21.068	20.361	21.068	21.068	3,081
2023-06-12	20.790	20.790	20.190	20.250	20.250	4,597
2023-06-09	21.985	22.160	20.828	20.828	20.828	2,937
2023-06-08	21.520	21.660	21.458	21.632	21.632	464
2023-06-07	22.175	22.230	21.542	21.542	21.542	1,293
2023-06-06	20.080	21.948	20.080	21.492	21.492	9,035
2023-06-02	19.320	19.600	19.320	19.532	19.532	578
2023-06-01	18.095	18.235	18.095	18.235	18.235	250
2023-05-31	18.410	18.410	18.410	18.410	18.410	504
2023-05-30	18.480	18.518	18.250	18.478	18.478	1,928
2023-05-26	17.625	18.015	17.625	18.015	18.015	729
2023-05-25	17.870	17.870	17.648	17.695	17.695	1,513
2023-05-24	17.490	17.520	17.338	17.520	17.520	1,319
2023-05-23	18.120	18.323	18.120	18.323	18.323	355
2023-05-22	17.982	17.982	17.905	17.905	17.905	40
2023-05-19	18.255	18.255	17.900	17.900	17.900	678
2023-05-18	18.525	18.525	18.295	18.295	18.295	203
2023-05-17	18.600	18.600	18.405	18.492	18.492	311
2023-05-16	19.305	19.305	18.578	18.578	18.578	2,084
2023-05-15	19.568	20.058	19.568	20.058	20.058	3,366
2023-05-12	20.345	20.345	19.420	19.420	19.420	897
2023-05-10	20.858	20.858	20.262	20.265	20.265	3,226
2023-05-09	20.188	20.280	20.140	20.279	20.279	2,223
2023-05-05	20.173	20.330	20.160	20.280	20.280	1,240
2023-05-04	20.325	20.325	19.991	19.991	19.991	195
2023-05-03	20.295	20.611	20.295	20.510	20.510	1,755
2023-05-02	19.310	19.528	19.260	19.528	19.528	442
2023-04-28	20.550	20.975	20.550	20.730	20.730	1,242
2023-04-27	20.082	21.085	19.509	20.039	20.039	14,604
2023-04-26	18.250	18.570	18.250	18.542	18.542	393
2023-04-25	18.110	18.212	18.100	18.100	18.100	96
2023-04-24	17.832	17.832	17.832	17.832	17.832	24
2023-04-21	18.045	18.045	17.185	17.669	17.669	2,583
2023-04-20	18.875	18.875	18.875	18.875	18.875	1,200
2023-04-19	19.333	19.333	19.190	19.192	19.192	457
2023-04-18	19.845	19.845	19.298	19.298	19.298	142
2023-04-14	18.555	18.555	18.555	18.555	18.555	344
2023-04-13	18.699	18.699	18.660	18.678	18.678	383
2023-04-12	18.858	18.858	18.606	18.606	18.606	276
2023-04-11	18.938	19.011	18.863	18.863	18.863	247
2023-04-06	18.252	18.820	18.252	18.820	18.820	142
2023-04-05	20.700	20.700	18.808	18.878	18.878	9,695
2023-04-04	20.085	20.085	19.905	20.080	20.080	239
2023-04-03	20.188	20.245	19.948	19.948	19.948	1,927
2023-03-31	20.420	20.420	20.262	20.348	20.348	5,702
2023-03-30	20.625	20.625	20.425	20.425	20.425	311
2023-03-29	19.775	19.940	19.750	19.940	19.940	90
2023-03-28	19.489	19.489	19.420	19.420	19.420	86
2023-03-27	18.920	18.920	18.792	18.792	18.792	568
2023-03-24	19.260	19.538	19.260	19.538	19.538	316
2023-03-23	20.716	20.716	19.871	19.871	19.871	1,194
2023-03-22	20.495	20.580	20.325	20.325	20.325	208
2023-03-21	19.995	20.375	19.820	20.370	20.370	3,128
2023-03-20	19.535	20.300	19.000	19.000	19.000	8,376
2023-03-17	18.268	19.228	18.268	19.187	19.187	10,874
2023-03-16	17.915	17.915	17.618	17.809	17.809	1,409
2023-03-15	17.855	17.921	17.595	17.595	17.595	533

← NewerPage 15 of 21 · 1,237 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.