Bed Bath & Beyond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	25.905	26.995	25.905	26.995	26.995	133
2022-09-07	25.420	25.908	25.420	25.908	25.908	500
2022-09-06	26.010	26.149	25.120	25.410	25.410	476
2022-09-02	26.195	26.875	25.600	26.090	26.090	723
2022-09-01	25.565	25.680	25.050	25.535	25.535	2,272
2022-08-31	26.640	26.640	25.829	25.930	25.930	149
2022-08-30	26.820	26.820	25.792	26.190	26.190	57
2022-08-26	27.725	27.725	26.000	26.010	26.010	1,124
2022-08-25	27.570	27.888	27.390	27.390	27.390	400
2022-08-24	27.280	27.440	26.970	26.985	26.985	217
2022-08-23	27.865	27.865	26.780	26.800	26.800	398
2022-08-22	27.930	27.941	27.230	27.300	27.300	1,225
2022-08-19	30.000	30.000	28.310	28.310	28.310	980
2022-08-18	32.000	32.000	30.180	30.630	30.630	54
2022-08-17	33.010	33.680	32.490	32.490	32.490	91
2022-08-16	30.580	35.170	30.580	35.020	35.020	2,559
2022-08-15	31.400	31.400	30.170	30.420	30.420	290
2022-08-12	31.650	31.650	31.500	31.500	31.500	1
2022-08-11	31.530	32.595	31.070	31.491	31.491	1,968
2022-08-10	30.880	30.880	30.000	30.210	30.210	1,324
2022-08-09	31.610	31.610	28.650	28.650	28.650	180
2022-08-08	29.690	33.250	29.689	31.360	31.360	3,941
2022-08-05	28.560	28.560	28.180	28.180	28.180	207
2022-08-04	29.760	29.760	28.765	28.890	28.890	220
2022-08-03	29.260	29.260	28.471	28.590	28.590	294
2022-08-02	29.340	29.340	28.420	28.820	28.820	764
2022-08-01	28.415	30.952	28.170	30.358	30.358	2,718
2022-07-29	29.920	29.920	28.522	28.890	28.890	3,498
2022-07-28	27.000	30.450	27.000	30.450	30.450	654
2022-07-26	27.170	27.170	26.897	26.897	26.897	84
2022-07-25	27.870	27.920	27.560	27.560	27.560	186
2022-07-22	28.920	28.920	28.000	28.000	28.000	115
2022-07-21	28.900	29.140	28.410	28.469	28.469	2
2022-07-20	28.610	29.249	27.490	28.810	28.810	1,258
2022-07-19	26.810	27.716	26.810	27.716	27.716	2,044
2022-07-18	26.300	27.570	26.300	26.880	26.880	395
2022-07-14	25.460	25.460	25.370	25.370	25.370	4
2022-07-13	25.010	26.315	25.010	25.990	25.990	786
2022-07-12	26.695	26.695	25.715	26.040	26.040	1,019
2022-07-11	26.680	26.680	25.920	26.140	26.140	895
2022-07-08	27.980	28.390	27.370	27.370	27.370	423
2022-07-07	26.656	28.570	26.656	28.535	28.535	418
2022-07-06	27.930	28.445	26.454	26.455	26.455	903
2022-07-05	25.860	27.440	25.860	27.310	27.310	704
2022-07-01	26.307	26.307	25.208	25.390	25.390	224
2022-06-30	25.480	25.740	25.064	25.720	25.720	1,204
2022-06-29	27.750	28.160	27.320	27.350	27.350	1,102
2022-06-28	30.500	30.650	28.750	28.790	28.790	52
2022-06-27	34.000	34.000	30.230	30.580	30.580	2,031
2022-06-24	31.770	33.200	31.770	33.140	33.140	68
2022-06-23	30.545	31.340	30.345	30.345	30.345	4,043
2022-06-22	29.160	30.090	29.160	30.090	30.090	2
2022-06-21	29.880	31.050	29.830	30.240	30.240	257
2022-06-17	28.990	28.990	28.990	28.990	28.990	3
2022-06-16	29.530	29.530	28.000	28.169	28.169	1,674
2022-06-15	30.300	30.640	29.990	30.640	30.640	50
2022-06-14	30.190	30.255	29.485	30.255	30.255	365
2022-06-13	29.073	29.330	28.300	29.140	29.140	138
2022-06-10	30.370	30.370	29.990	30.060	30.060	20
2022-06-09	31.780	32.100	31.130	31.130	31.130	45

← NewerPage 18 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.