Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 6.712 | 6.750 | 6.312 | 6.728 | 6.728 | 18,451 |
| 2025-02-26 | 7.470 | 7.500 | 6.655 | 6.658 | 6.658 | 35,803 |
| 2025-02-25 | 7.300 | 7.670 | 6.302 | 6.792 | 6.792 | 11,605 |
| 2025-02-24 | 7.910 | 7.910 | 6.987 | 7.121 | 7.121 | 10,702 |
| 2025-02-21 | 8.860 | 8.860 | 7.812 | 7.850 | 7.850 | 12,905 |
| 2025-02-20 | 8.800 | 9.060 | 8.571 | 8.571 | 8.571 | 21,073 |
| 2025-02-19 | 8.959 | 8.960 | 8.560 | 8.806 | 8.806 | 3,749 |
| 2025-02-18 | 9.100 | 9.280 | 8.740 | 8.830 | 8.830 | 10,930 |
| 2025-02-14 | 8.470 | 8.900 | 8.360 | 8.848 | 8.848 | 9,532 |
| 2025-02-13 | 8.400 | 8.660 | 8.140 | 8.140 | 8.140 | 16,519 |
| 2025-02-12 | 9.080 | 9.297 | 8.755 | 8.787 | 8.787 | 11,706 |
| 2025-02-11 | 8.625 | 9.760 | 8.500 | 9.760 | 9.760 | 19,280 |
| 2025-02-10 | 8.920 | 9.060 | 8.450 | 8.521 | 8.521 | 9,492 |
| 2025-02-07 | 9.000 | 9.360 | 8.592 | 8.685 | 8.685 | 8,064 |
| 2025-02-06 | 9.550 | 10.065 | 8.915 | 9.052 | 9.052 | 35,800 |
| 2025-02-05 | 9.730 | 9.730 | 8.735 | 9.008 | 9.008 | 36,013 |
| 2025-02-04 | 7.360 | 9.300 | 7.340 | 9.122 | 9.122 | 76,133 |
| 2025-02-03 | 8.490 | 8.722 | 7.605 | 7.690 | 7.690 | 25,273 |
| 2025-01-31 | 8.510 | 8.510 | 8.025 | 8.070 | 8.070 | 19,735 |
| 2025-01-30 | 7.390 | 8.440 | 7.320 | 8.329 | 8.329 | 28,766 |
| 2025-01-29 | 7.700 | 7.796 | 7.400 | 7.400 | 7.400 | 7,328 |
| 2025-01-28 | 7.190 | 7.679 | 7.100 | 7.565 | 7.565 | 15,375 |
| 2025-01-27 | 7.620 | 7.800 | 6.877 | 6.888 | 6.888 | 9,603 |
| 2025-01-24 | 7.030 | 8.030 | 7.000 | 7.540 | 7.540 | 32,614 |
| 2025-01-23 | 7.690 | 7.690 | 6.863 | 7.110 | 7.110 | 37,305 |
| 2025-01-22 | 5.990 | 7.169 | 5.810 | 7.158 | 7.158 | 23,088 |
| 2025-01-21 | 5.940 | 6.332 | 5.939 | 6.105 | 6.105 | 10,223 |
| 2025-01-17 | 6.220 | 6.240 | 5.920 | 5.920 | 5.920 | 13,343 |
| 2025-01-16 | 5.790 | 5.968 | 5.619 | 5.968 | 5.968 | 6,702 |
| 2025-01-15 | 5.790 | 5.968 | 5.670 | 5.810 | 5.810 | 7,869 |
| 2025-01-14 | 6.140 | 6.140 | 5.805 | 5.808 | 5.808 | 4,311 |
| 2025-01-13 | 5.960 | 6.110 | 5.590 | 5.869 | 5.869 | 5,664 |
| 2025-01-10 | 5.820 | 6.210 | 5.770 | 6.105 | 6.105 | 5,383 |
| 2025-01-08 | 6.150 | 6.260 | 5.659 | 5.718 | 5.718 | 8,353 |
| 2025-01-07 | 6.370 | 6.660 | 6.199 | 6.601 | 6.601 | 9,342 |
| 2025-01-06 | 5.940 | 6.700 | 5.870 | 6.458 | 6.458 | 49,507 |
| 2025-01-03 | 5.620 | 5.680 | 5.289 | 5.645 | 5.645 | 18,891 |
| 2025-01-02 | 5.162 | 5.759 | 5.050 | 5.745 | 5.745 | 29,777 |
| 2024-12-31 | 4.890 | 4.920 | 4.725 | 4.825 | 4.825 | 5,911 |
| 2024-12-30 | 4.550 | 4.935 | 4.460 | 4.935 | 4.935 | 8,752 |
| 2024-12-27 | 4.730 | 4.820 | 4.600 | 4.630 | 4.630 | 7,305 |
| 2024-12-24 | 4.860 | 4.930 | 4.769 | 4.825 | 4.825 | 6,341 |
| 2024-12-23 | 5.060 | 5.170 | 4.800 | 4.858 | 4.858 | 12,728 |
| 2024-12-20 | 5.090 | 5.370 | 4.925 | 4.925 | 4.925 | 5,514 |
| 2024-12-19 | 5.140 | 5.220 | 4.979 | 5.159 | 5.159 | 4,855 |
| 2024-12-18 | 5.120 | 5.640 | 4.950 | 5.410 | 5.410 | 23,941 |
| 2024-12-17 | 5.070 | 5.190 | 5.020 | 5.109 | 5.109 | 10,725 |
| 2024-12-16 | 5.210 | 5.240 | 5.047 | 5.060 | 5.060 | 11,524 |
| 2024-12-13 | 5.560 | 5.560 | 5.300 | 5.319 | 5.319 | 3,951 |
| 2024-12-12 | 5.510 | 5.740 | 5.510 | 5.610 | 5.610 | 4,449 |
| 2024-12-11 | 5.625 | 5.730 | 5.460 | 5.480 | 5.480 | 14,601 |
| 2024-12-10 | 6.060 | 6.060 | 5.630 | 5.680 | 5.680 | 52,113 |
| 2024-12-09 | 6.050 | 6.368 | 6.050 | 6.365 | 6.365 | 11,296 |
| 2024-12-06 | 6.206 | 6.206 | 6.000 | 6.040 | 6.040 | 32,214 |
| 2024-12-05 | 6.280 | 6.370 | 6.030 | 6.038 | 6.038 | 27,546 |
| 2024-12-04 | 6.290 | 6.450 | 6.190 | 6.365 | 6.365 | 9,377 |
| 2024-12-03 | 6.290 | 6.295 | 6.145 | 6.250 | 6.250 | 4,083 |
| 2024-12-02 | 6.320 | 6.671 | 6.200 | 6.500 | 6.500 | 24,635 |
| 2024-11-29 | 6.100 | 6.340 | 6.010 | 6.280 | 6.280 | 5,655 |
| 2024-11-27 | 6.070 | 6.170 | 5.940 | 6.151 | 6.151 | 6,717 |
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.