Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 6.640 | 6.680 | 6.305 | 6.541 | 6.541 | 49,087 |
| 2025-05-27 | 5.830 | 6.469 | 5.660 | 6.469 | 6.469 | 26,692 |
| 2025-05-23 | 5.592 | 5.760 | 5.531 | 5.531 | 5.531 | 9,418 |
| 2025-05-22 | 6.091 | 6.202 | 5.910 | 6.120 | 6.120 | 17,158 |
| 2025-05-21 | 6.410 | 6.520 | 6.160 | 6.160 | 6.160 | 2,847 |
| 2025-05-20 | 6.710 | 6.990 | 6.620 | 6.655 | 6.655 | 18,833 |
| 2025-05-19 | 6.500 | 6.670 | 6.370 | 6.555 | 6.555 | 11,174 |
| 2025-05-16 | 6.160 | 6.648 | 6.100 | 6.610 | 6.610 | 14,611 |
| 2025-05-15 | 5.550 | 6.199 | 5.498 | 6.030 | 6.030 | 15,909 |
| 2025-05-14 | 5.150 | 5.501 | 5.120 | 5.419 | 5.419 | 7,568 |
| 2025-05-13 | 5.120 | 5.169 | 5.120 | 5.169 | 5.169 | 6,361 |
| 2025-05-12 | 4.800 | 4.929 | 4.679 | 4.929 | 4.929 | 11,400 |
| 2025-05-09 | 4.420 | 4.630 | 4.420 | 4.601 | 4.601 | 17,961 |
| 2025-05-08 | 3.935 | 4.210 | 3.935 | 4.210 | 4.210 | 15,762 |
| 2025-05-07 | 3.830 | 3.850 | 3.760 | 3.800 | 3.800 | 6,536 |
| 2025-05-06 | 3.830 | 3.840 | 3.749 | 3.753 | 3.753 | 4,782 |
| 2025-05-02 | 3.890 | 4.030 | 3.770 | 3.960 | 3.960 | 29,184 |
| 2025-05-01 | 4.060 | 4.080 | 3.760 | 3.790 | 3.790 | 35,587 |
| 2025-04-30 | 4.011 | 4.028 | 3.770 | 4.028 | 4.028 | 35,209 |
| 2025-04-29 | 4.820 | 4.820 | 3.802 | 4.095 | 4.095 | 119,235 |
| 2025-04-28 | 4.100 | 4.198 | 4.065 | 4.105 | 4.105 | 7,537 |
| 2025-04-25 | 4.070 | 4.185 | 4.070 | 4.100 | 4.100 | 7,638 |
| 2025-04-24 | 4.276 | 4.285 | 4.170 | 4.270 | 4.270 | 5,151 |
| 2025-04-23 | 4.162 | 4.460 | 4.130 | 4.130 | 4.130 | 22,529 |
| 2025-04-22 | 4.020 | 4.185 | 3.975 | 4.019 | 4.019 | 20,601 |
| 2025-04-17 | 3.815 | 4.060 | 3.665 | 4.060 | 4.060 | 4,160 |
| 2025-04-16 | 3.756 | 3.756 | 3.660 | 3.670 | 3.670 | 19,610 |
| 2025-04-15 | 3.760 | 3.920 | 3.680 | 3.730 | 3.730 | 14,598 |
| 2025-04-14 | 3.980 | 4.040 | 3.780 | 3.830 | 3.830 | 15,372 |
| 2025-04-11 | 4.165 | 4.340 | 3.829 | 3.829 | 3.829 | 8,665 |
| 2025-04-10 | 4.300 | 4.441 | 4.160 | 4.191 | 4.191 | 3,123 |
| 2025-04-09 | 3.650 | 4.360 | 3.630 | 4.360 | 4.360 | 3,987 |
| 2025-04-08 | 3.960 | 4.000 | 3.599 | 3.629 | 3.629 | 43,119 |
| 2025-04-07 | 3.760 | 3.979 | 3.659 | 3.821 | 3.821 | 12,701 |
| 2025-04-04 | 3.850 | 4.069 | 3.625 | 4.069 | 4.069 | 31,065 |
| 2025-04-03 | 4.700 | 4.700 | 4.291 | 4.459 | 4.459 | 28,891 |
| 2025-04-02 | 4.920 | 5.040 | 4.840 | 4.915 | 4.915 | 17,358 |
| 2025-04-01 | 5.681 | 5.790 | 5.045 | 5.079 | 5.079 | 19,912 |
| 2025-03-31 | 5.150 | 5.910 | 5.110 | 5.808 | 5.808 | 20,676 |
| 2025-03-28 | 5.530 | 5.560 | 5.200 | 5.315 | 5.315 | 14,401 |
| 2025-03-27 | 5.262 | 5.730 | 5.220 | 5.730 | 5.730 | 9,053 |
| 2025-03-26 | 4.850 | 5.358 | 4.670 | 5.329 | 5.329 | 17,760 |
| 2025-03-25 | 5.250 | 5.250 | 4.780 | 4.950 | 4.950 | 26,329 |
| 2025-03-24 | 5.254 | 5.480 | 5.075 | 5.208 | 5.208 | 23,554 |
| 2025-03-21 | 4.960 | 5.269 | 4.860 | 5.231 | 5.231 | 19,298 |
| 2025-03-20 | 5.100 | 5.140 | 4.970 | 4.970 | 4.970 | 4,676 |
| 2025-03-19 | 5.070 | 5.175 | 5.000 | 5.140 | 5.140 | 3,355 |
| 2025-03-18 | 5.480 | 5.508 | 5.030 | 5.148 | 5.148 | 28,163 |
| 2025-03-17 | 5.502 | 5.640 | 5.252 | 5.519 | 5.519 | 11,237 |
| 2025-03-14 | 5.180 | 5.610 | 5.180 | 5.610 | 5.610 | 9,645 |
| 2025-03-13 | 5.270 | 5.270 | 4.920 | 5.050 | 5.050 | 5,631 |
| 2025-03-12 | 5.440 | 5.490 | 5.360 | 5.465 | 5.465 | 1,672 |
| 2025-03-11 | 5.370 | 5.519 | 5.075 | 5.519 | 5.519 | 23,545 |
| 2025-03-10 | 5.852 | 6.020 | 5.268 | 5.469 | 5.469 | 34,576 |
| 2025-03-07 | 5.510 | 6.328 | 5.510 | 6.078 | 6.078 | 8,352 |
| 2025-03-06 | 5.570 | 5.660 | 5.440 | 5.545 | 5.545 | 5,789 |
| 2025-03-05 | 6.010 | 6.010 | 5.560 | 5.717 | 5.717 | 6,209 |
| 2025-03-04 | 5.800 | 6.045 | 5.775 | 6.038 | 6.038 | 11,508 |
| 2025-03-03 | 6.550 | 6.590 | 6.151 | 6.195 | 6.195 | 20,363 |
| 2025-02-28 | 6.250 | 6.372 | 6.100 | 6.372 | 6.372 | 6,044 |
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.