Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.050 | 5.050 | 4.988 | 4.992 | 4.992 | 986 |
| 2026-07-29 | 5.130 | 5.130 | 4.975 | 5.052 | 5.052 | 10,361 |
| 2026-07-28 | 5.270 | 5.390 | 5.178 | 5.180 | 5.180 | 639 |
| 2026-07-27 | 5.138 | 5.280 | 5.010 | 5.215 | 5.215 | 2,811 |
| 2026-07-24 | 4.890 | 5.110 | 4.840 | 5.070 | 5.070 | 1,875 |
| 2026-07-23 | 5.100 | 5.100 | 4.790 | 4.925 | 4.925 | 1,930 |
| 2026-07-22 | 5.070 | 5.230 | 5.070 | 5.210 | 5.210 | 1,603 |
| 2026-07-21 | 5.080 | 5.165 | 5.050 | 5.120 | 5.120 | 3,576 |
| 2026-07-20 | 5.170 | 5.240 | 4.900 | 5.010 | 5.010 | 2,621 |
| 2026-07-17 | 5.020 | 5.150 | 4.945 | 4.990 | 4.990 | 569 |
| 2026-07-16 | 5.420 | 5.420 | 5.185 | 5.250 | 5.250 | 1,854 |
| 2026-07-15 | 5.230 | 5.305 | 5.120 | 5.260 | 5.260 | 1,860 |
| 2026-07-14 | 5.050 | 5.220 | 5.020 | 5.200 | 5.200 | 17,691 |
| 2026-07-13 | 5.230 | 5.350 | 5.025 | 5.050 | 5.050 | 2,880 |
| 2026-07-10 | 5.440 | 5.440 | 5.180 | 5.200 | 5.200 | 9,361 |
| 2026-07-09 | 5.530 | 5.550 | 5.355 | 5.550 | 5.550 | 1,129 |
| 2026-07-08 | 5.500 | 5.500 | 5.185 | 5.345 | 5.345 | 3,215 |
| 2026-07-07 | 5.790 | 5.790 | 5.500 | 5.545 | 5.545 | 733 |
| 2026-07-06 | 5.750 | 5.820 | 5.535 | 5.705 | 5.705 | 2,470 |
| 2026-07-03 | 5.881 | 5.881 | 5.881 | 5.881 | 5.881 | 0 |
| 2026-07-02 | 6.190 | 6.500 | 5.881 | 5.881 | 5.881 | 1,425 |
| 2026-07-01 | 5.990 | 6.370 | 5.820 | 6.370 | 6.370 | 932 |
| 2026-06-30 | 6.180 | 6.180 | 5.743 | 5.851 | 5.851 | 8,740 |
| 2026-06-29 | 6.270 | 6.275 | 5.831 | 5.947 | 5.947 | 9,079 |
| 2026-06-26 | 6.340 | 6.340 | 6.089 | 6.089 | 6.089 | 1,580 |
| 2026-06-25 | 6.740 | 6.840 | 6.360 | 6.438 | 6.438 | 3,824 |
| 2026-06-24 | 6.650 | 7.099 | 6.420 | 6.940 | 6.940 | 7,336 |
| 2026-06-23 | 5.770 | 6.624 | 5.750 | 6.370 | 6.370 | 11,933 |
| 2026-06-22 | 6.050 | 6.170 | 5.910 | 6.030 | 6.030 | 974 |
| 2026-06-19 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2026-06-18 | 5.770 | 6.250 | 5.740 | 6.040 | 6.040 | 3,038 |
| 2026-06-17 | 5.700 | 6.239 | 5.280 | 5.910 | 5.910 | 23,865 |
| 2026-06-16 | 6.080 | 6.400 | 6.040 | 6.130 | 6.130 | 978 |
| 2026-06-15 | 6.200 | 6.500 | 6.040 | 6.110 | 6.110 | 7,254 |
| 2026-06-12 | 5.940 | 6.210 | 5.820 | 5.962 | 5.962 | 3,835 |
| 2026-06-11 | 5.550 | 5.720 | 5.480 | 5.699 | 5.699 | 967 |
| 2026-06-10 | 5.800 | 5.810 | 5.610 | 5.650 | 5.650 | 2,844 |
| 2026-06-09 | 5.520 | 5.882 | 5.398 | 5.468 | 5.468 | 15,423 |
| 2026-06-08 | 5.810 | 5.850 | 5.588 | 5.590 | 5.590 | 2,379 |
| 2026-06-05 | 6.120 | 6.120 | 5.750 | 5.790 | 5.790 | 10,737 |
| 2026-06-04 | 6.230 | 6.470 | 6.230 | 6.280 | 6.280 | 642 |
| 2026-06-03 | 6.430 | 6.430 | 6.020 | 6.140 | 6.140 | 6,931 |
| 2026-06-02 | 6.430 | 6.699 | 6.330 | 6.544 | 6.544 | 2,282 |
| 2026-06-01 | 6.100 | 6.460 | 5.890 | 6.460 | 6.460 | 2,538 |
| 2026-05-29 | 6.330 | 6.495 | 6.310 | 6.341 | 6.341 | 2,987 |
| 2026-05-28 | 6.150 | 6.560 | 6.150 | 6.350 | 6.350 | 6,499 |
| 2026-05-27 | 5.980 | 6.570 | 5.980 | 6.390 | 6.390 | 12,651 |
| 2026-05-26 | 5.700 | 5.950 | 5.600 | 5.950 | 5.950 | 3,412 |
| 2026-05-22 | 5.720 | 5.910 | 5.550 | 5.615 | 5.615 | 4,376 |
| 2026-05-21 | 5.250 | 5.700 | 5.080 | 5.700 | 5.700 | 17,780 |
| 2026-05-20 | 4.600 | 5.270 | 4.530 | 5.200 | 5.200 | 56,521 |
| 2026-05-19 | 4.600 | 4.680 | 4.495 | 4.545 | 4.545 | 4,655 |
| 2026-05-18 | 4.540 | 4.630 | 4.475 | 4.580 | 4.580 | 2,946 |
| 2026-05-15 | 4.530 | 4.670 | 4.530 | 4.630 | 4.630 | 8,010 |
| 2026-05-14 | 4.880 | 4.880 | 4.650 | 4.650 | 4.650 | 3,933 |
| 2026-05-13 | 4.740 | 4.790 | 4.622 | 4.730 | 4.730 | 1,059 |
| 2026-05-12 | 4.860 | 4.900 | 4.680 | 4.680 | 4.680 | 10,622 |
| 2026-05-11 | 5.370 | 5.370 | 4.980 | 4.980 | 4.980 | 5,120 |
| 2026-05-08 | 5.310 | 5.360 | 5.220 | 5.260 | 5.260 | 177 |
| 2026-05-07 | 5.300 | 5.460 | 5.230 | 5.280 | 5.280 | 33,289 |
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.