Bed Bath & Beyond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	32.590	33.380	32.100	32.260	32.260	977
2022-06-07	30.502	31.340	29.990	31.340	31.340	29
2022-06-06	31.600	32.080	31.330	31.780	31.780	210
2022-06-01	32.000	32.070	30.810	30.880	30.880	296
2022-05-31	32.310	32.440	30.850	31.640	31.640	167
2022-05-27	32.080	32.190	32.010	32.150	32.150	125
2022-05-26	30.160	32.290	29.370	32.050	32.050	431
2022-05-25	27.624	28.870	27.624	28.788	28.788	371
2022-05-24	26.500	26.500	25.054	25.390	25.390	1,710
2022-05-23	27.220	27.220	26.370	26.980	26.980	71
2022-05-20	28.280	28.280	26.440	26.585	26.585	719
2022-05-19	27.490	28.590	27.370	28.430	28.430	128
2022-05-18	29.270	29.270	27.520	27.520	27.520	513
2022-05-17	28.800	30.410	28.400	30.410	30.410	305
2022-05-16	29.920	29.920	28.140	28.340	28.340	440
2022-05-13	31.530	32.510	31.530	31.860	31.860	658
2022-05-12	28.590	32.155	27.627	30.772	30.772	1,470
2022-05-11	31.570	31.570	30.045	30.075	30.075	338
2022-05-10	34.500	34.850	31.440	31.440	31.440	1,767
2022-05-09	33.260	35.360	33.260	34.070	34.070	382
2022-05-06	35.800	36.170	35.000	36.170	36.170	200
2022-05-05	37.600	37.600	35.450	35.756	35.756	884
2022-05-04	37.470	37.850	36.300	37.300	37.300	125
2022-05-03	36.140	38.260	36.140	38.240	38.240	130
2022-04-29	33.648	33.648	33.085	33.291	33.291	338
2022-04-28	30.485	32.163	30.485	32.163	32.163	1,013
2022-04-27	32.525	32.525	32.210	32.240	32.240	366
2022-04-26	31.780	31.820	31.100	31.450	31.450	251
2022-04-25	32.499	32.499	32.020	32.020	32.020	472
2022-04-22	35.310	35.310	33.637	33.730	33.730	1,330
2022-04-21	37.800	37.930	35.850	36.050	36.050	512
2022-04-20	38.300	38.300	37.250	37.250	37.250	301
2022-04-19	37.390	39.550	37.390	39.230	39.230	139
2022-04-14	39.260	39.380	38.000	38.270	38.270	1,120
2022-04-13	40.900	40.900	39.420	40.420	40.420	431
2022-04-12	40.750	43.190	40.550	41.325	41.325	8
2022-04-11	39.300	41.620	39.300	41.140	41.140	192
2022-04-08	40.800	41.500	39.850	40.770	40.770	919
2022-04-07	40.280	41.120	39.120	40.460	40.460	534
2022-04-06	41.675	42.070	39.900	40.100	40.100	455
2022-04-05	44.580	45.520	42.950	42.950	42.950	90
2022-04-04	43.510	44.390	43.080	43.660	43.660	358
2022-04-01	44.150	44.360	42.650	42.890	42.890	421
2022-03-31	47.140	47.140	44.510	44.810	44.810	410
2022-03-30	49.600	49.660	47.375	47.550	47.550	529
2022-03-29	47.690	51.030	47.690	50.930	50.930	1,415
2022-03-28	47.900	47.980	45.850	46.180	46.180	454
2022-03-25	48.400	48.620	46.380	46.620	46.620	251
2022-03-24	48.800	48.930	46.900	48.620	48.620	172
2022-03-23	51.220	51.220	51.220	51.220	51.220	138
2022-03-22	49.460	50.630	49.460	50.630	50.630	164
2022-03-21	51.700	51.700	50.500	51.120	51.120	614
2022-03-18	52.000	53.086	52.000	52.260	52.260	451
2022-03-17	48.000	51.780	48.000	51.780	51.780	83
2022-03-16	46.450	48.210	46.000	47.380	47.380	746
2022-03-15	44.420	44.420	43.720	44.100	44.100	173
2022-03-14	45.000	45.190	42.510	43.212	43.212	39
2022-03-11	50.410	50.410	45.150	45.160	45.160	374
2022-03-10	50.070	51.210	50.070	50.300	50.300	223
2022-03-09	53.400	54.630	51.940	51.940	51.940	393

← NewerPage 19 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.