Bed Bath & Beyond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	17.810	17.810	17.600	17.600	17.600	503
2023-03-13	17.670	18.120	17.670	17.990	17.990	3,561
2023-03-10	17.455	17.511	17.455	17.511	17.511	760
2023-03-09	18.265	18.315	18.265	18.315	18.315	508
2023-03-07	18.448	19.108	18.404	19.015	19.015	1,165
2023-03-06	18.923	18.968	18.923	18.968	18.968	220
2023-03-03	19.390	19.390	19.320	19.320	19.320	4,811
2023-03-02	18.712	18.778	18.578	18.768	18.768	461
2023-03-01	19.105	19.465	19.105	19.465	19.465	146
2023-02-27	19.911	20.105	19.911	20.105	20.105	1,300
2023-02-24	19.970	19.970	19.970	19.970	19.970	28
2023-02-23	19.675	19.710	19.675	19.710	19.710	191
2023-02-22	19.325	21.150	19.325	20.756	20.756	2,773
2023-02-21	20.915	21.100	20.915	21.100	21.100	1,252
2023-02-17	21.382	21.601	21.382	21.601	21.601	336
2023-02-16	22.725	22.725	22.725	22.725	22.725	115
2023-02-15	22.678	22.789	22.678	22.789	22.789	46
2023-02-14	21.850	21.850	21.632	21.632	21.632	436
2023-02-13	21.238	22.400	21.238	22.400	22.400	2,765
2023-02-10	20.805	20.950	20.802	20.950	20.950	1,141
2023-02-09	21.736	21.736	21.088	21.180	21.180	2,228
2023-02-08	22.290	22.525	21.550	21.920	21.920	1,776
2023-02-07	22.333	22.846	22.333	22.615	22.615	1,178
2023-02-06	23.315	23.450	22.559	22.690	22.690	5,083
2023-02-03	24.340	24.888	23.805	23.805	23.805	1,237
2023-02-02	25.494	25.515	25.058	25.058	25.058	2,495
2023-02-01	23.475	23.482	23.192	23.192	23.192	378
2023-01-30	23.550	24.062	23.550	24.032	24.032	2,366
2023-01-27	23.045	23.940	23.045	23.940	23.940	1,820
2023-01-26	22.125	22.125	22.125	22.125	22.125	107
2023-01-25	21.267	21.267	21.120	21.120	21.120	75
2023-01-24	21.800	21.800	21.760	21.760	21.760	1,900
2023-01-23	21.430	22.462	21.337	22.462	22.462	1,132
2023-01-20	20.780	21.505	20.780	21.080	21.080	7,069
2023-01-19	19.812	19.840	19.453	19.645	19.645	1,410
2023-01-17	20.545	20.870	20.539	20.870	20.870	1,343
2023-01-13	20.260	20.582	20.255	20.550	20.550	3,253
2023-01-12	20.760	20.760	20.610	20.610	20.610	90
2023-01-11	20.815	20.880	20.575	20.835	20.835	1,060
2023-01-10	18.910	19.318	18.910	19.318	19.318	865
2023-01-09	18.538	19.546	18.507	19.472	19.472	483
2023-01-06	17.590	18.340	17.560	18.340	18.340	488
2023-01-05	17.950	17.978	17.752	17.978	17.978	1,379
2023-01-04	18.190	18.298	17.105	18.298	18.298	3,579
2023-01-03	19.726	19.748	19.578	19.578	19.578	411
2022-12-30	18.715	19.275	18.705	19.275	19.275	154
2022-12-29	18.990	19.515	18.990	19.160	19.160	912
2022-12-28	18.510	18.535	18.350	18.535	18.535	658
2022-12-23	18.989	19.731	18.989	19.725	19.725	1,032
2022-12-22	19.338	19.340	18.700	18.700	18.700	3,196
2022-12-21	20.125	20.125	20.002	20.080	20.080	1,384
2022-12-20	20.670	20.985	20.420	20.550	20.550	710
2022-12-19	19.962	20.205	19.945	20.205	20.205	1,761
2022-12-16	20.885	20.885	20.885	20.885	20.885	100
2022-12-15	22.045	22.045	20.530	20.575	20.575	6,316
2022-12-14	22.020	22.310	22.020	22.310	22.310	214
2022-12-13	24.150	24.150	22.215	22.215	22.215	422
2022-12-12	22.558	22.558	22.040	22.210	22.210	1,280
2022-12-09	23.410	23.445	23.132	23.136	23.136	619
2022-12-08	24.875	24.928	23.875	23.875	23.875	3,606

← NewerPage 16 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.