Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 5.590 | 5.590 | 5.300 | 5.495 | 5.495 | 1,149 |
| 2026-02-06 | 5.254 | 5.541 | 5.160 | 5.519 | 5.519 | 4,590 |
| 2026-02-05 | 5.500 | 5.600 | 5.200 | 5.301 | 5.301 | 12,403 |
| 2026-02-04 | 6.050 | 6.068 | 5.525 | 5.552 | 5.552 | 33,107 |
| 2026-02-03 | 6.350 | 6.350 | 5.750 | 5.750 | 5.750 | 3,611 |
| 2026-02-02 | 5.730 | 6.400 | 5.730 | 6.345 | 6.345 | 3,591 |
| 2026-01-30 | 6.260 | 6.260 | 5.997 | 6.077 | 6.077 | 6,136 |
| 2026-01-29 | 6.540 | 6.600 | 6.220 | 6.250 | 6.250 | 31,757 |
| 2026-01-28 | 6.660 | 6.780 | 6.535 | 6.655 | 6.655 | 575 |
| 2026-01-27 | 6.860 | 6.990 | 6.542 | 6.680 | 6.680 | 10,975 |
| 2026-01-26 | 6.970 | 6.970 | 6.670 | 6.875 | 6.875 | 14,543 |
| 2026-01-23 | 7.480 | 7.480 | 7.010 | 7.040 | 7.040 | 2,000 |
| 2026-01-22 | 7.050 | 7.700 | 7.050 | 7.492 | 7.492 | 6,840 |
| 2026-01-21 | 7.050 | 7.070 | 6.743 | 6.865 | 6.865 | 331 |
| 2026-01-20 | 6.940 | 7.199 | 6.790 | 7.001 | 7.001 | 1,750 |
| 2026-01-19 | 7.281 | 7.281 | 7.281 | 7.281 | 7.281 | 0 |
| 2026-01-16 | 7.160 | 7.400 | 6.990 | 7.281 | 7.281 | 2,908 |
| 2026-01-15 | 6.890 | 7.375 | 6.800 | 7.181 | 7.181 | 3,095 |
| 2026-01-14 | 6.638 | 6.740 | 6.560 | 6.660 | 6.660 | 5,317 |
| 2026-01-13 | 6.680 | 6.700 | 6.500 | 6.645 | 6.645 | 2,397 |
| 2026-01-12 | 6.870 | 6.930 | 6.620 | 6.709 | 6.709 | 15,240 |
| 2026-01-09 | 6.790 | 7.100 | 6.640 | 6.865 | 6.865 | 3,421 |
| 2026-01-08 | 6.080 | 6.888 | 6.080 | 6.843 | 6.843 | 14,878 |
| 2026-01-07 | 6.290 | 6.290 | 5.935 | 6.092 | 6.092 | 3,218 |
| 2026-01-06 | 6.302 | 6.381 | 6.089 | 6.089 | 6.089 | 1,168 |
| 2026-01-05 | 6.200 | 6.500 | 5.985 | 6.311 | 6.311 | 22,015 |
| 2026-01-02 | 5.540 | 5.970 | 5.530 | 5.929 | 5.929 | 15,268 |
| 2025-12-31 | 5.480 | 5.500 | 5.415 | 5.430 | 5.430 | 1,251 |
| 2025-12-30 | 5.400 | 5.570 | 5.399 | 5.520 | 5.520 | 2,384 |
| 2025-12-29 | 5.560 | 5.640 | 5.510 | 5.510 | 5.510 | 2,129 |
| 2025-12-24 | 5.628 | 5.648 | 5.550 | 5.570 | 5.570 | 13,482 |
| 2025-12-23 | 5.640 | 5.720 | 5.540 | 5.585 | 5.585 | 20,157 |
| 2025-12-22 | 6.030 | 6.177 | 5.860 | 5.891 | 5.891 | 20,187 |
| 2025-12-19 | 6.270 | 6.270 | 6.110 | 6.178 | 6.178 | 533 |
| 2025-12-18 | 6.260 | 6.505 | 6.235 | 6.290 | 6.290 | 17,413 |
| 2025-12-17 | 6.430 | 6.625 | 6.305 | 6.310 | 6.310 | 2,620 |
| 2025-12-16 | 6.265 | 6.450 | 6.190 | 6.450 | 6.450 | 3,316 |
| 2025-12-15 | 6.380 | 6.520 | 6.170 | 6.271 | 6.271 | 1,478 |
| 2025-12-12 | 6.570 | 6.570 | 6.200 | 6.330 | 6.330 | 4,415 |
| 2025-12-11 | 6.310 | 6.528 | 6.280 | 6.310 | 6.310 | 5,821 |
| 2025-12-10 | 6.031 | 6.440 | 6.000 | 6.320 | 6.320 | 1,045 |
| 2025-12-09 | 5.915 | 6.090 | 5.915 | 6.040 | 6.040 | 1,187 |
| 2025-12-08 | 6.293 | 6.480 | 6.080 | 6.100 | 6.100 | 538 |
| 2025-12-05 | 6.540 | 6.780 | 6.400 | 6.400 | 6.400 | 1,789 |
| 2025-12-04 | 6.445 | 6.609 | 6.440 | 6.568 | 6.568 | 1,604 |
| 2025-12-03 | 6.030 | 6.580 | 6.001 | 6.541 | 6.541 | 16,957 |
| 2025-12-02 | 5.880 | 6.080 | 5.670 | 6.008 | 6.008 | 1,085 |
| 2025-12-01 | 6.060 | 6.060 | 5.810 | 6.005 | 6.005 | 1,597 |
| 2025-11-28 | 6.000 | 6.055 | 5.940 | 5.975 | 5.975 | 1,327 |
| 2025-11-27 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2025-11-26 | 5.640 | 5.750 | 5.580 | 5.740 | 5.740 | 4,359 |
| 2025-11-25 | 5.740 | 5.951 | 5.718 | 5.739 | 5.739 | 4,079 |
| 2025-11-24 | 5.660 | 5.770 | 5.525 | 5.700 | 5.700 | 3,262 |
| 2025-11-21 | 5.610 | 5.761 | 5.550 | 5.761 | 5.761 | 689 |
| 2025-11-20 | 5.770 | 5.930 | 5.610 | 5.710 | 5.710 | 6,966 |
| 2025-11-19 | 5.860 | 6.130 | 5.770 | 5.868 | 5.868 | 773 |
| 2025-11-18 | 5.620 | 5.855 | 5.550 | 5.855 | 5.855 | 15,426 |
| 2025-11-17 | 5.970 | 6.010 | 5.750 | 5.750 | 5.750 | 1,165 |
| 2025-11-14 | 6.179 | 6.280 | 6.010 | 6.060 | 6.060 | 5,500 |
| 2025-11-13 | 6.830 | 6.830 | 6.418 | 6.440 | 6.440 | 4,625 |
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.