Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 6.070 | 6.170 | 5.940 | 6.151 | 6.151 | 6,717 |
| 2024-11-26 | 6.220 | 6.220 | 5.900 | 5.980 | 5.980 | 10,596 |
| 2024-11-25 | 5.890 | 6.648 | 5.860 | 6.362 | 6.362 | 28,797 |
| 2024-11-22 | 5.750 | 5.960 | 5.700 | 5.831 | 5.831 | 6,805 |
| 2024-11-21 | 5.760 | 5.982 | 5.610 | 5.819 | 5.819 | 6,442 |
| 2024-11-20 | 6.170 | 6.200 | 5.869 | 5.870 | 5.870 | 12,402 |
| 2024-11-19 | 6.040 | 6.470 | 6.000 | 6.300 | 6.300 | 6,817 |
| 2024-11-18 | 6.060 | 6.140 | 5.940 | 6.061 | 6.061 | 5,458 |
| 2024-11-15 | 6.195 | 6.250 | 6.020 | 6.115 | 6.115 | 3,247 |
| 2024-11-14 | 6.190 | 6.250 | 5.970 | 6.110 | 6.110 | 9,377 |
| 2024-11-13 | 6.610 | 6.640 | 6.330 | 6.330 | 6.330 | 5,313 |
| 2024-11-12 | 6.332 | 6.548 | 6.160 | 6.390 | 6.390 | 7,239 |
| 2024-11-11 | 6.420 | 6.490 | 6.200 | 6.220 | 6.220 | 15,819 |
| 2024-11-08 | 6.190 | 6.339 | 6.120 | 6.298 | 6.298 | 4,147 |
| 2024-11-07 | 6.360 | 6.488 | 6.270 | 6.288 | 6.288 | 21,234 |
| 2024-11-06 | 6.440 | 6.545 | 6.175 | 6.255 | 6.255 | 10,420 |
| 2024-11-05 | 6.290 | 6.439 | 6.149 | 6.439 | 6.439 | 33,986 |
| 2024-11-04 | 6.320 | 6.560 | 6.270 | 6.340 | 6.340 | 12,534 |
| 2024-11-01 | 6.420 | 6.540 | 6.330 | 6.492 | 6.492 | 25,427 |
| 2024-10-31 | 6.720 | 6.740 | 6.422 | 6.540 | 6.540 | 12,888 |
| 2024-10-30 | 6.640 | 6.828 | 6.530 | 6.651 | 6.651 | 12,407 |
| 2024-10-29 | 7.080 | 7.265 | 6.810 | 6.848 | 6.848 | 25,053 |
| 2024-10-28 | 6.688 | 7.298 | 6.650 | 7.090 | 7.090 | 46,176 |
| 2024-10-25 | 6.800 | 6.800 | 6.070 | 6.448 | 6.448 | 49,221 |
| 2024-10-24 | 9.540 | 9.540 | 6.300 | 6.449 | 6.449 | 131,710 |
| 2024-10-23 | 10.200 | 10.400 | 9.410 | 9.420 | 9.420 | 4,445 |
| 2024-10-22 | 10.450 | 10.450 | 10.082 | 10.190 | 10.190 | 4,575 |
| 2024-10-21 | 11.105 | 11.230 | 10.379 | 10.540 | 10.540 | 5,401 |
| 2024-10-18 | 10.240 | 10.280 | 10.030 | 10.251 | 10.251 | 2,971 |
| 2024-10-17 | 10.105 | 10.300 | 10.000 | 10.090 | 10.090 | 855 |
| 2024-10-16 | 10.560 | 10.662 | 10.280 | 10.315 | 10.315 | 3,728 |
| 2024-10-15 | 10.028 | 10.260 | 9.900 | 10.110 | 10.110 | 1,839 |
| 2024-10-14 | 10.090 | 10.410 | 10.030 | 10.310 | 10.310 | 2,986 |
| 2024-10-11 | 9.740 | 10.220 | 9.670 | 10.136 | 10.136 | 7,282 |
| 2024-10-10 | 9.710 | 9.830 | 9.540 | 9.790 | 9.790 | 1,340 |
| 2024-10-09 | 10.220 | 10.450 | 10.082 | 10.084 | 10.084 | 1,939 |
| 2024-10-08 | 10.860 | 10.860 | 10.365 | 10.570 | 10.570 | 1,116 |
| 2024-10-07 | 10.880 | 10.880 | 10.200 | 10.620 | 10.620 | 9,669 |
| 2024-10-04 | 9.540 | 10.670 | 9.480 | 10.360 | 10.360 | 18,154 |
| 2024-10-03 | 9.070 | 9.250 | 9.010 | 9.150 | 9.150 | 1,782 |
| 2024-10-02 | 9.200 | 9.340 | 8.923 | 9.228 | 9.228 | 4,592 |
| 2024-10-01 | 10.010 | 10.090 | 9.285 | 9.285 | 9.285 | 10,219 |
| 2024-09-30 | 10.160 | 10.490 | 10.118 | 10.180 | 10.180 | 889 |
| 2024-09-27 | 10.260 | 10.450 | 10.090 | 10.180 | 10.180 | 6,203 |
| 2024-09-26 | 10.140 | 10.530 | 10.020 | 10.020 | 10.020 | 4,911 |
| 2024-09-25 | 10.600 | 10.600 | 9.850 | 9.870 | 9.870 | 2,618 |
| 2024-09-24 | 10.000 | 10.450 | 10.000 | 10.420 | 10.420 | 7,986 |
| 2024-09-23 | 10.170 | 10.260 | 9.650 | 10.110 | 10.110 | 14,801 |
| 2024-09-20 | 10.890 | 10.910 | 10.550 | 10.770 | 10.770 | 8,443 |
| 2024-09-19 | 10.977 | 11.310 | 10.840 | 11.000 | 11.000 | 4,010 |
| 2024-09-18 | 10.780 | 11.267 | 10.704 | 11.000 | 11.000 | 6,052 |
| 2024-09-17 | 11.000 | 11.230 | 10.481 | 10.590 | 10.590 | 2,318 |
| 2024-09-16 | 11.450 | 11.710 | 10.680 | 10.920 | 10.920 | 2,606 |
| 2024-09-13 | 11.130 | 12.250 | 11.130 | 11.500 | 11.500 | 9,940 |
| 2024-09-12 | 11.050 | 11.110 | 10.680 | 11.110 | 11.110 | 5,337 |
| 2024-09-11 | 11.920 | 12.240 | 10.960 | 10.960 | 10.960 | 3,996 |
| 2024-09-10 | 10.182 | 11.363 | 10.056 | 11.280 | 11.280 | 5,936 |
| 2024-09-09 | 9.970 | 10.346 | 9.770 | 10.160 | 10.160 | 2,042 |
| 2024-09-06 | 9.780 | 9.920 | 9.620 | 9.790 | 9.790 | 1,845 |
| 2024-09-05 | 10.050 | 10.050 | 9.500 | 9.600 | 9.600 | 309 |
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.