Bed Bath & Beyond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	78.440	83.830	78.440	82.620	82.620	14
2021-12-03	86.000	86.000	79.980	80.950	80.950	101
2021-12-02	84.700	85.490	82.230	83.330	83.330	1,022
2021-12-01	91.800	91.870	86.760	86.920	86.920	4
2021-11-30	89.500	90.060	85.290	88.390	88.390	618
2021-11-29	93.000	93.730	88.900	91.110	91.110	25
2021-11-26	92.000	95.790	92.000	92.160	92.160	124
2021-11-24	91.800	93.900	91.240	92.990	92.990	68
2021-11-23	100.25	100.25	91.210	91.210	91.210	693
2021-11-22	109.00	110.92	102.26	103.23	103.23	400
2021-11-19	106.99	109.75	106.25	108.35	108.35	636
2021-11-18	103.81	106.91	103.81	105.80	105.80	69
2021-11-17	108.30	110.54	106.21	106.38	106.38	12,824
2021-11-16	105.96	108.96	103.86	108.08	108.08	455
2021-11-15	105.26	105.84	103.23	105.38	105.38	310
2021-11-12	97.990	101.49	97.820	101.41	101.41	607
2021-11-11	97.885	100.68	96.720	98.020	98.020	66
2021-11-10	101.22	101.59	96.350	96.350	96.350	228
2021-11-09	105.30	105.84	102.28	103.26	103.26	363
2021-11-08	106.50	108.06	106.05	107.63	107.63	585
2021-11-05	104.51	105.49	102.82	104.55	104.55	394
2021-11-04	103.75	108.28	103.52	105.14	105.14	110
2021-11-03	100.50	108.49	100.50	103.91	103.91	1,431
2021-11-02	95.497	101.49	93.608	101.49	101.49	3,400
2021-11-01	95.990	96.170	91.450	94.580	94.580	763
2021-10-29	92.970	97.400	92.550	94.960	94.960	279
2021-10-28	83.600	96.790	82.810	95.410	95.410	4,474
2021-10-27	82.100	82.100	78.730	78.730	78.730	5,550
2021-10-26	83.450	86.450	82.660	82.660	82.660	216
2021-10-25	82.030	85.880	82.030	84.280	84.280	256
2021-10-22	80.300	80.620	78.710	79.770	79.770	13
2021-10-21	82.980	83.150	80.930	81.890	81.890	29
2021-10-20	81.010	82.200	80.680	81.825	81.825	209
2021-10-19	80.940	81.770	79.810	81.550	81.550	671
2021-10-18	77.260	80.750	77.260	80.370	80.370	218
2021-10-15	77.820	80.150	77.080	79.110	79.110	871
2021-10-14	73.600	74.910	71.630	74.910	74.910	155

← NewerPage 21 of 21 · 1,237 trading days

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.