Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.910 | 5.150 | 4.910 | 5.090 | 5.090 | 1,592 |
| 2026-05-05 | 5.140 | 5.299 | 5.030 | 5.140 | 5.140 | 7,635 |
| 2026-05-04 | 5.440 | 5.590 | 5.250 | 5.337 | 5.337 | 18,132 |
| 2026-05-01 | 4.920 | 5.560 | 4.910 | 5.370 | 5.370 | 38,543 |
| 2026-04-30 | 4.800 | 5.060 | 4.760 | 4.990 | 4.990 | 20,499 |
| 2026-04-29 | 4.850 | 5.130 | 4.660 | 4.770 | 4.770 | 92,862 |
| 2026-04-28 | 6.680 | 7.700 | 4.830 | 4.840 | 4.840 | 859,125 |
| 2026-04-27 | 5.690 | 5.700 | 5.380 | 5.410 | 5.410 | 1,640 |
| 2026-04-24 | 5.680 | 5.680 | 5.580 | 5.645 | 5.645 | 2,020 |
| 2026-04-23 | 5.810 | 5.980 | 5.390 | 5.500 | 5.500 | 9,778 |
| 2026-04-22 | 6.020 | 6.080 | 5.940 | 5.996 | 5.996 | 893 |
| 2026-04-21 | 6.160 | 6.300 | 5.890 | 5.970 | 5.970 | 5,076 |
| 2026-04-20 | 5.630 | 5.955 | 5.620 | 5.920 | 5.920 | 2,896 |
| 2026-04-17 | 5.390 | 5.550 | 5.380 | 5.420 | 5.420 | 5,835 |
| 2026-04-16 | 5.350 | 5.380 | 5.200 | 5.214 | 5.214 | 1,524 |
| 2026-04-15 | 4.900 | 5.360 | 4.900 | 5.300 | 5.300 | 1,985 |
| 2026-04-14 | 4.750 | 4.930 | 4.670 | 4.930 | 4.930 | 11,234 |
| 2026-04-13 | 4.730 | 4.730 | 4.510 | 4.620 | 4.620 | 31 |
| 2026-04-10 | 4.790 | 4.890 | 4.610 | 4.610 | 4.610 | 819 |
| 2026-04-09 | 4.780 | 4.820 | 4.665 | 4.682 | 4.682 | 807 |
| 2026-04-08 | 4.550 | 5.120 | 4.550 | 4.861 | 4.861 | 17,781 |
| 2026-04-07 | 4.580 | 4.700 | 4.280 | 4.320 | 4.320 | 16,186 |
| 2026-04-02 | 4.480 | 4.790 | 4.335 | 4.600 | 4.600 | 15,763 |
| 2026-04-01 | 4.740 | 4.770 | 4.641 | 4.650 | 4.650 | 295 |
| 2026-03-31 | 4.400 | 4.630 | 4.400 | 4.630 | 4.630 | 1,606 |
| 2026-03-30 | 4.470 | 4.482 | 4.380 | 4.390 | 4.390 | 361 |
| 2026-03-27 | 4.510 | 4.590 | 4.330 | 4.330 | 4.330 | 3,871 |
| 2026-03-26 | 4.690 | 4.850 | 4.588 | 4.600 | 4.600 | 570 |
| 2026-03-25 | 4.800 | 4.832 | 4.640 | 4.810 | 4.810 | 2,383 |
| 2026-03-24 | 4.800 | 4.800 | 4.670 | 4.755 | 4.755 | 1,926 |
| 2026-03-23 | 4.630 | 4.905 | 4.500 | 4.870 | 4.870 | 1,697 |
| 2026-03-20 | 4.860 | 4.860 | 4.700 | 4.700 | 4.700 | 866 |
| 2026-03-19 | 4.802 | 4.980 | 4.630 | 4.757 | 4.757 | 3,721 |
| 2026-03-18 | 4.950 | 4.969 | 4.920 | 4.920 | 4.920 | 192 |
| 2026-03-17 | 4.890 | 5.020 | 4.800 | 4.990 | 4.990 | 254 |
| 2026-03-16 | 4.910 | 5.080 | 4.910 | 4.950 | 4.950 | 1,140 |
| 2026-03-13 | 4.950 | 5.090 | 4.830 | 4.865 | 4.865 | 2,465 |
| 2026-03-12 | 4.800 | 4.850 | 4.630 | 4.640 | 4.640 | 3,590 |
| 2026-03-11 | 4.920 | 4.970 | 4.750 | 4.790 | 4.790 | 20,660 |
| 2026-03-10 | 5.120 | 5.150 | 4.930 | 4.930 | 4.930 | 19,593 |
| 2026-03-09 | 4.880 | 5.000 | 4.731 | 4.872 | 4.872 | 13,733 |
| 2026-03-06 | 5.210 | 5.210 | 4.900 | 4.980 | 4.980 | 5,786 |
| 2026-03-05 | 5.170 | 5.190 | 4.960 | 5.100 | 5.100 | 14,058 |
| 2026-03-04 | 5.250 | 5.250 | 5.070 | 5.210 | 5.210 | 3,829 |
| 2026-03-03 | 5.110 | 5.170 | 4.890 | 5.160 | 5.160 | 14,265 |
| 2026-03-02 | 5.162 | 5.350 | 5.120 | 5.350 | 5.350 | 1,192 |
| 2026-02-27 | 5.790 | 5.790 | 5.215 | 5.235 | 5.235 | 3,857 |
| 2026-02-26 | 5.790 | 5.860 | 5.530 | 5.559 | 5.559 | 6,198 |
| 2026-02-25 | 5.520 | 5.910 | 5.500 | 5.910 | 5.910 | 2,695 |
| 2026-02-24 | 5.120 | 5.980 | 5.120 | 5.802 | 5.802 | 40,980 |
| 2026-02-23 | 5.260 | 5.260 | 5.000 | 5.120 | 5.120 | 536 |
| 2026-02-20 | 5.210 | 5.500 | 5.160 | 5.171 | 5.171 | 1,378 |
| 2026-02-19 | 5.050 | 5.100 | 4.865 | 5.040 | 5.040 | 1,535 |
| 2026-02-18 | 4.950 | 5.180 | 4.920 | 5.110 | 5.110 | 702 |
| 2026-02-17 | 4.880 | 4.990 | 4.880 | 4.978 | 4.978 | 3,110 |
| 2026-02-16 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2026-02-13 | 4.900 | 5.105 | 4.900 | 5.090 | 5.090 | 14,445 |
| 2026-02-12 | 5.410 | 5.410 | 4.880 | 4.965 | 4.965 | 5,198 |
| 2026-02-11 | 5.530 | 5.530 | 5.100 | 5.110 | 5.110 | 6,163 |
| 2026-02-10 | 5.500 | 5.895 | 5.430 | 5.641 | 5.641 | 3,960 |
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.