Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 9.160 | 9.190 | 8.788 | 9.091 | 9.091 | 14,927 |
| 2025-08-19 | 9.080 | 9.565 | 9.080 | 9.295 | 9.295 | 17,008 |
| 2025-08-18 | 8.920 | 9.505 | 8.920 | 9.019 | 9.019 | 3,127 |
| 2025-08-15 | 9.020 | 9.095 | 8.700 | 9.015 | 9.015 | 2,282 |
| 2025-08-14 | 8.950 | 9.020 | 8.760 | 9.009 | 9.009 | 1,049 |
| 2025-08-13 | 9.137 | 9.255 | 9.060 | 9.181 | 9.181 | 4,061 |
| 2025-08-12 | 8.700 | 9.379 | 8.550 | 9.351 | 9.351 | 9,963 |
| 2025-08-11 | 8.027 | 8.210 | 7.940 | 8.150 | 8.150 | 4,870 |
| 2025-08-08 | 8.250 | 8.470 | 7.810 | 8.015 | 8.015 | 3,084 |
| 2025-08-07 | 8.470 | 8.680 | 8.420 | 8.420 | 8.420 | 3,061 |
| 2025-08-06 | 8.900 | 8.900 | 8.241 | 8.241 | 8.241 | 912 |
| 2025-08-05 | 7.920 | 8.660 | 7.920 | 8.639 | 8.639 | 5,684 |
| 2025-08-04 | 8.440 | 8.450 | 8.011 | 8.109 | 8.109 | 3,979 |
| 2025-08-01 | 8.510 | 8.720 | 7.945 | 7.945 | 7.945 | 15,557 |
| 2025-07-31 | 9.170 | 9.430 | 8.832 | 8.832 | 8.832 | 8,395 |
| 2025-07-30 | 9.950 | 10.140 | 9.500 | 9.591 | 9.591 | 8,505 |
| 2025-07-29 | 10.896 | 11.190 | 9.585 | 9.585 | 9.585 | 40,045 |
| 2025-07-28 | 10.290 | 10.350 | 9.976 | 10.069 | 10.069 | 3,808 |
| 2025-07-25 | 10.950 | 10.950 | 10.039 | 10.081 | 10.081 | 4,977 |
| 2025-07-24 | 11.200 | 11.329 | 10.641 | 10.641 | 10.641 | 7,097 |
| 2025-07-23 | 10.948 | 11.650 | 10.940 | 11.395 | 11.395 | 17,925 |
| 2025-07-22 | 10.920 | 11.326 | 10.141 | 10.430 | 10.430 | 20,454 |
| 2025-07-21 | 9.200 | 10.620 | 9.070 | 10.285 | 10.285 | 39,306 |
| 2025-07-18 | 8.345 | 9.102 | 8.240 | 8.945 | 8.945 | 12,638 |
| 2025-07-17 | 7.600 | 8.010 | 7.410 | 8.010 | 8.010 | 2,018 |
| 2025-07-16 | 7.210 | 7.385 | 7.100 | 7.385 | 7.385 | 5,158 |
| 2025-07-15 | 7.543 | 7.660 | 7.395 | 7.400 | 7.400 | 1,953 |
| 2025-07-14 | 7.750 | 7.750 | 7.192 | 7.305 | 7.305 | 6,624 |
| 2025-07-11 | 7.952 | 8.010 | 7.710 | 7.795 | 7.795 | 5,943 |
| 2025-07-10 | 7.970 | 8.119 | 7.900 | 8.005 | 8.005 | 3,262 |
| 2025-07-09 | 8.331 | 8.360 | 7.819 | 7.845 | 7.845 | 10,972 |
| 2025-07-08 | 7.440 | 8.185 | 7.400 | 8.185 | 8.185 | 18,476 |
| 2025-07-07 | 7.460 | 7.855 | 7.460 | 7.855 | 7.855 | 1,164 |
| 2025-07-04 | 7.555 | 7.555 | 7.555 | 7.555 | 7.555 | 0 |
| 2025-07-03 | 7.812 | 7.820 | 7.549 | 7.555 | 7.555 | 11,579 |
| 2025-07-02 | 7.200 | 7.480 | 7.160 | 7.370 | 7.370 | 5,512 |
| 2025-07-01 | 7.000 | 7.619 | 6.560 | 7.518 | 7.518 | 19,148 |
| 2025-06-30 | 6.560 | 6.700 | 6.495 | 6.638 | 6.638 | 6,071 |
| 2025-06-27 | 7.302 | 7.350 | 6.700 | 6.700 | 6.700 | 12,249 |
| 2025-06-26 | 6.395 | 7.360 | 6.330 | 7.219 | 7.219 | 25,754 |
| 2025-06-25 | 6.350 | 6.405 | 6.150 | 6.405 | 6.405 | 964 |
| 2025-06-24 | 6.170 | 6.170 | 6.020 | 6.048 | 6.048 | 12,668 |
| 2025-06-23 | 5.933 | 6.030 | 5.645 | 5.890 | 5.890 | 6,176 |
| 2025-06-20 | 6.182 | 6.280 | 5.869 | 5.869 | 5.869 | 13,029 |
| 2025-06-19 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2025-06-18 | 6.210 | 6.520 | 6.160 | 6.320 | 6.320 | 3,073 |
| 2025-06-17 | 6.210 | 6.480 | 6.210 | 6.335 | 6.335 | 8,727 |
| 2025-06-16 | 6.660 | 6.740 | 6.275 | 6.305 | 6.305 | 5,307 |
| 2025-06-13 | 6.600 | 6.860 | 6.532 | 6.632 | 6.632 | 2,365 |
| 2025-06-12 | 6.722 | 6.935 | 6.602 | 6.935 | 6.935 | 11,074 |
| 2025-06-11 | 6.830 | 7.150 | 6.695 | 6.905 | 6.905 | 29,029 |
| 2025-06-10 | 6.730 | 6.740 | 6.585 | 6.585 | 6.585 | 2,855 |
| 2025-06-09 | 6.550 | 6.950 | 6.460 | 6.608 | 6.608 | 19,166 |
| 2025-06-06 | 6.800 | 6.800 | 6.285 | 6.545 | 6.545 | 55,761 |
| 2025-06-05 | 6.620 | 7.330 | 6.410 | 6.900 | 6.900 | 36,578 |
| 2025-06-04 | 6.310 | 6.540 | 6.150 | 6.540 | 6.540 | 3,130 |
| 2025-06-03 | 6.030 | 6.589 | 6.010 | 6.500 | 6.500 | 52,807 |
| 2025-06-02 | 6.322 | 6.390 | 6.089 | 6.089 | 6.089 | 8,922 |
| 2025-05-30 | 6.500 | 6.590 | 6.330 | 6.400 | 6.400 | 3,039 |
| 2025-05-29 | 7.000 | 7.080 | 6.631 | 6.651 | 6.651 | 7,254 |
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.