Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 7.190 | 7.250 | 6.830 | 6.830 | 6.830 | 20,070 |
| 2025-11-11 | 7.130 | 7.130 | 6.980 | 7.108 | 7.108 | 294 |
| 2025-11-10 | 7.070 | 7.270 | 6.950 | 7.180 | 7.180 | 10,375 |
| 2025-11-07 | 6.570 | 6.806 | 6.550 | 6.760 | 6.760 | 6,010 |
| 2025-11-06 | 7.288 | 7.288 | 6.865 | 6.880 | 6.880 | 1,976 |
| 2025-11-05 | 7.378 | 7.599 | 7.310 | 7.500 | 7.500 | 734 |
| 2025-11-04 | 7.520 | 7.530 | 7.330 | 7.350 | 7.350 | 872 |
| 2025-11-03 | 7.603 | 7.603 | 7.360 | 7.500 | 7.500 | 4,331 |
| 2025-10-31 | 7.552 | 7.720 | 7.440 | 7.525 | 7.525 | 6,119 |
| 2025-10-30 | 8.150 | 8.150 | 7.805 | 7.805 | 7.805 | 9,712 |
| 2025-10-29 | 8.440 | 8.480 | 8.259 | 8.259 | 8.259 | 1,697 |
| 2025-10-28 | 8.950 | 8.955 | 7.778 | 8.200 | 8.200 | 11,724 |
| 2025-10-27 | 8.720 | 9.330 | 8.540 | 8.565 | 8.565 | 13,531 |
| 2025-10-24 | 8.530 | 8.850 | 8.530 | 8.680 | 8.680 | 4,338 |
| 2025-10-23 | 8.223 | 8.520 | 8.190 | 8.492 | 8.492 | 2,863 |
| 2025-10-22 | 8.310 | 8.340 | 8.000 | 8.158 | 8.158 | 10,004 |
| 2025-10-21 | 8.500 | 8.680 | 8.340 | 8.469 | 8.469 | 5,239 |
| 2025-10-20 | 8.080 | 8.499 | 7.890 | 8.440 | 8.440 | 11,321 |
| 2025-10-17 | 7.860 | 8.060 | 7.791 | 7.849 | 7.849 | 10,546 |
| 2025-10-16 | 8.370 | 8.480 | 8.020 | 8.020 | 8.020 | 9,248 |
| 2025-10-15 | 9.135 | 9.180 | 8.442 | 8.442 | 8.442 | 1,941 |
| 2025-10-14 | 8.415 | 9.010 | 8.302 | 9.010 | 9.010 | 7,978 |
| 2025-10-13 | 9.000 | 9.210 | 8.950 | 9.071 | 9.071 | 8,110 |
| 2025-10-10 | 10.180 | 10.300 | 9.102 | 9.290 | 9.290 | 10,531 |
| 2025-10-09 | 11.070 | 11.140 | 10.190 | 10.190 | 10.190 | 5,179 |
| 2025-10-08 | 10.480 | 11.150 | 10.480 | 10.920 | 10.920 | 1,534 |
| 2025-10-07 | 12.300 | 12.300 | 10.971 | 10.982 | 10.982 | 11,174 |
| 2025-10-06 | 12.070 | 12.280 | 11.446 | 11.711 | 11.711 | 27,998 |
| 2025-10-03 | 11.700 | 12.610 | 10.800 | 12.070 | 12.070 | 14,765 |
| 2025-10-02 | 10.010 | 10.750 | 9.815 | 10.500 | 10.500 | 11,434 |
| 2025-10-01 | 9.560 | 10.296 | 9.560 | 10.131 | 10.131 | 5,092 |
| 2025-09-30 | 9.180 | 9.683 | 9.091 | 9.605 | 9.605 | 2,955 |
| 2025-09-29 | 9.540 | 9.736 | 9.270 | 9.350 | 9.350 | 7,337 |
| 2025-09-26 | 8.990 | 9.355 | 8.950 | 9.340 | 9.340 | 2,295 |
| 2025-09-25 | 8.800 | 9.230 | 8.800 | 9.083 | 9.083 | 4,788 |
| 2025-09-24 | 9.000 | 9.245 | 9.000 | 9.110 | 9.110 | 5,480 |
| 2025-09-23 | 9.290 | 9.650 | 9.290 | 9.291 | 9.291 | 2,867 |
| 2025-09-22 | 10.100 | 10.150 | 9.390 | 9.465 | 9.465 | 24,397 |
| 2025-09-19 | 9.860 | 9.920 | 9.450 | 9.465 | 9.465 | 15,245 |
| 2025-09-18 | 9.852 | 10.140 | 9.830 | 9.830 | 9.830 | 5,461 |
| 2025-09-17 | 9.900 | 10.215 | 9.800 | 10.071 | 10.071 | 3,677 |
| 2025-09-16 | 10.300 | 10.300 | 9.581 | 9.645 | 9.645 | 37,920 |
| 2025-09-15 | 10.740 | 10.750 | 10.291 | 10.300 | 10.300 | 21,096 |
| 2025-09-12 | 10.570 | 10.640 | 9.991 | 10.300 | 10.300 | 17,062 |
| 2025-09-11 | 10.200 | 10.650 | 10.180 | 10.517 | 10.517 | 3,108 |
| 2025-09-10 | 10.970 | 11.110 | 10.571 | 10.571 | 10.571 | 18,947 |
| 2025-09-09 | 10.350 | 11.430 | 10.320 | 11.160 | 11.160 | 15,226 |
| 2025-09-08 | 9.900 | 10.716 | 9.900 | 10.402 | 10.402 | 23,282 |
| 2025-09-05 | 8.900 | 9.780 | 8.900 | 9.641 | 9.641 | 14,273 |
| 2025-09-04 | 8.600 | 8.605 | 8.360 | 8.570 | 8.570 | 1,753 |
| 2025-09-03 | 8.300 | 8.599 | 8.100 | 8.596 | 8.596 | 10,963 |
| 2025-09-02 | 8.870 | 8.940 | 8.380 | 8.380 | 8.380 | 30,809 |
| 2025-09-01 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 0 |
| 2025-08-29 | 9.560 | 9.779 | 9.040 | 9.230 | 9.230 | 14,392 |
| 2025-08-28 | 9.360 | 9.360 | 8.989 | 9.169 | 9.169 | 11,727 |
| 2025-08-27 | 9.600 | 9.600 | 9.030 | 9.135 | 9.135 | 7,699 |
| 2025-08-26 | 9.430 | 9.870 | 9.350 | 9.350 | 9.350 | 4,870 |
| 2025-08-25 | 9.630 | 9.630 | 9.180 | 9.560 | 9.560 | 14,280 |
| 2025-08-22 | 9.870 | 9.984 | 9.600 | 9.891 | 9.891 | 20,452 |
| 2025-08-21 | 8.850 | 9.521 | 8.740 | 9.448 | 9.448 | 10,833 |
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.