Bed Bath & Beyond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	50.500	54.670	48.800	53.630	53.630	1,926
2022-03-07	51.500	53.020	51.500	52.080	52.080	197
2022-03-04	51.500	52.720	50.920	51.296	51.296	809
2022-03-03	55.990	56.680	53.280	53.420	53.420	154
2022-03-02	54.770	56.320	53.680	55.770	55.770	523
2022-03-01	58.250	58.730	55.420	55.420	55.420	262
2022-02-28	53.570	57.770	53.200	56.185	56.185	2,354
2022-02-25	52.690	55.360	52.600	54.070	54.070	1,396
2022-02-24	42.490	52.220	41.980	51.340	51.340	4,389
2022-02-23	45.420	50.540	43.340	46.345	46.345	6,011
2022-02-22	38.810	39.290	35.818	35.818	35.818	805
2022-02-18	41.890	41.890	38.740	39.100	39.100	766
2022-02-17	44.770	44.770	40.960	40.960	40.960	233
2022-02-16	49.020	49.340	45.280	45.410	45.410	327
2022-02-15	47.595	49.290	47.595	49.170	49.170	32
2022-02-14	47.486	48.240	47.260	47.400	47.400	410
2022-02-11	49.770	50.940	48.830	48.830	48.830	633
2022-02-10	51.000	53.100	50.900	50.900	50.900	490
2022-02-09	53.455	54.170	52.238	52.730	52.730	655
2022-02-08	49.800	52.380	49.800	51.574	51.574	294
2022-02-07	49.830	52.170	49.450	50.260	50.260	1,103
2022-02-04	47.390	48.500	47.390	47.944	47.944	128
2022-02-03	45.132	48.140	45.130	47.020	47.020	423
2022-02-02	49.975	50.000	47.180	47.180	47.180	985
2022-02-01	48.450	51.030	46.910	49.600	49.600	952
2022-01-31	43.365	46.900	43.210	46.900	46.900	958
2022-01-28	39.008	42.365	39.008	42.225	42.225	2,106
2022-01-27	40.270	40.710	39.400	39.400	39.400	274
2022-01-26	43.040	43.557	41.900	43.132	43.132	398
2022-01-25	42.840	42.840	39.980	41.470	41.470	677
2022-01-24	38.220	43.940	38.220	43.940	43.940	1,382
2022-01-21	43.940	44.120	41.860	42.640	42.640	3,102
2022-01-20	47.130	48.570	47.130	47.150	47.150	779
2022-01-19	47.410	48.370	46.670	47.800	47.800	429
2022-01-18	48.520	49.470	47.080	47.320	47.320	515
2022-01-14	50.570	51.450	48.090	48.740	48.740	1,342
2022-01-13	54.210	55.100	52.050	52.210	52.210	151
2022-01-12	56.130	56.130	53.390	53.890	53.890	289
2022-01-11	53.160	55.686	52.660	55.400	55.400	714
2022-01-10	52.210	52.957	51.200	52.910	52.910	784
2022-01-07	52.750	55.500	52.750	53.520	53.520	614
2022-01-06	53.740	54.850	52.930	54.020	54.020	342
2022-01-05	58.250	58.250	55.720	55.970	55.970	453
2022-01-04	59.480	59.500	56.660	57.730	57.730	1,047
2021-12-31	61.350	61.350	59.030	59.250	59.250	390
2021-12-30	59.400	61.970	59.400	61.717	61.717	100
2021-12-29	60.000	60.480	57.910	58.970	58.970	379
2021-12-23	62.400	63.250	61.790	62.810	62.810	231
2021-12-22	64.530	64.530	62.180	62.180	62.180	49
2021-12-21	62.690	64.200	61.720	64.080	64.080	319
2021-12-20	62.811	64.180	60.450	61.350	61.350	237
2021-12-17	62.620	65.350	62.620	65.089	65.089	109
2021-12-16	68.530	68.530	63.320	63.790	63.790	1,566
2021-12-15	67.500	67.500	64.090	66.720	66.720	208
2021-12-14	67.500	69.410	66.640	67.350	67.350	220
2021-12-13	72.510	72.970	68.600	69.170	69.170	624
2021-12-10	78.850	78.850	71.910	71.970	71.970	46
2021-12-09	81.800	84.110	78.980	79.080	79.080	7
2021-12-08	85.020	85.030	81.950	83.540	83.540	9
2021-12-07	85.400	87.350	85.400	86.680	86.680	162

← NewerPage 20 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.