Bed Bath & Beyond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.480 | 1.570 | 1.400 | 1.570 | 1.570 | 61,601 |
| 2026-10-22 | 1.420 | 1.540 | 1.380 | 1.471 | 1.471 | 8,775 |
| 2026-10-21 | 1.500 | 1.580 | 1.420 | 1.430 | 1.430 | 5,047 |
| 2026-10-20 | 1.480 | 1.510 | 1.460 | 1.470 | 1.470 | 3,978 |
| 2026-10-19 | 1.630 | 1.630 | 1.485 | 1.485 | 1.485 | 2,266 |
| 2026-10-16 | 1.710 | 1.720 | 1.580 | 1.580 | 1.580 | 2,839 |
| 2026-10-15 | 1.610 | 1.720 | 1.590 | 1.720 | 1.720 | 8,744 |
| 2026-10-14 | 1.660 | 1.660 | 1.470 | 1.475 | 1.475 | 21,796 |
| 2026-10-13 | 1.660 | 1.670 | 1.580 | 1.640 | 1.640 | 7,896 |
| 2026-10-12 | 1.650 | 1.680 | 1.580 | 1.600 | 1.600 | 13,606 |
| 2026-10-09 | 1.720 | 1.730 | 1.640 | 1.661 | 1.661 | 17,259 |
| 2026-10-08 | 1.760 | 1.760 | 1.640 | 1.660 | 1.660 | 51,589 |
| 2026-10-07 | 1.890 | 1.890 | 1.710 | 1.738 | 1.738 | 8,662 |
| 2026-10-06 | 2.090 | 2.090 | 1.775 | 1.775 | 1.775 | 157,853 |
| 2026-10-05 | 2.900 | 2.900 | 2.060 | 2.060 | 2.060 | 74,578 |
| 2026-10-02 | 2.920 | 2.920 | 2.720 | 2.770 | 2.770 | 8,845 |
| 2026-10-01 | 3.000 | 3.000 | 2.780 | 2.908 | 2.908 | 11,596 |
| 2026-09-30 | 3.000 | 3.150 | 2.980 | 2.990 | 2.990 | 6,252 |
| 2026-09-29 | 3.100 | 3.120 | 2.985 | 3.031 | 3.031 | 2,027 |
| 2026-09-28 | 3.220 | 3.300 | 3.020 | 3.069 | 3.069 | 1,199 |
| 2026-09-25 | 3.370 | 3.490 | 3.355 | 3.360 | 3.360 | 11,076 |
| 2026-09-24 | 3.400 | 3.400 | 3.270 | 3.302 | 3.302 | 1,377 |
| 2026-09-23 | 3.560 | 3.560 | 3.300 | 3.325 | 3.325 | 2,350 |
| 2026-09-22 | 3.650 | 3.650 | 3.493 | 3.600 | 3.600 | 2,342 |
| 2026-09-21 | 3.480 | 3.522 | 3.470 | 3.510 | 3.510 | 2,163 |
| 2026-09-18 | 3.375 | 3.560 | 3.360 | 3.500 | 3.500 | 731 |
| 2026-09-17 | 3.520 | 3.550 | 3.360 | 3.360 | 3.360 | 454 |
| 2026-09-16 | 3.470 | 3.470 | 3.390 | 3.392 | 3.392 | 3,498 |
| 2026-09-15 | 3.640 | 3.640 | 3.470 | 3.480 | 3.480 | 1,412 |
| 2026-09-14 | 3.530 | 3.730 | 3.530 | 3.690 | 3.690 | 1,470 |
| 2026-09-11 | 3.590 | 3.630 | 3.570 | 3.610 | 3.610 | 678 |
| 2026-09-10 | 3.750 | 3.750 | 3.510 | 3.510 | 3.510 | 8,096 |
| 2026-09-09 | 4.000 | 4.000 | 3.770 | 3.900 | 3.900 | 3,396 |
| 2026-09-08 | 3.990 | 3.990 | 3.830 | 3.880 | 3.880 | 113 |
| 2026-09-04 | 3.950 | 3.980 | 3.840 | 3.960 | 3.960 | 3,582 |
| 2026-09-03 | 3.990 | 4.050 | 3.860 | 3.960 | 3.960 | 6,863 |
| 2026-09-02 | 3.710 | 3.800 | 3.710 | 3.780 | 3.780 | 941 |
| 2026-09-01 | 3.930 | 3.980 | 3.530 | 3.710 | 3.710 | 5,515 |
| 2026-08-31 | 3.950 | 4.060 | 3.860 | 3.920 | 3.920 | 1,606 |
| 2026-08-28 | 4.010 | 4.010 | 3.910 | 3.965 | 3.965 | 4,016 |
| 2026-08-27 | 4.090 | 4.090 | 3.951 | 3.951 | 3.951 | 1,888 |
| 2026-08-26 | 4.030 | 4.050 | 3.900 | 3.970 | 3.970 | 4,006 |
| 2026-08-25 | 3.840 | 4.050 | 3.840 | 4.020 | 4.020 | 4,969 |
| 2026-08-24 | 4.190 | 4.190 | 3.861 | 3.861 | 3.861 | 6,087 |
| 2026-08-21 | 4.190 | 4.240 | 4.181 | 4.190 | 4.190 | 2,799 |
| 2026-08-20 | 4.280 | 4.280 | 4.130 | 4.140 | 4.140 | 1,963 |
| 2026-08-19 | 4.270 | 4.330 | 4.210 | 4.210 | 4.210 | 7,742 |
| 2026-08-18 | 4.310 | 4.351 | 4.180 | 4.220 | 4.220 | 3,758 |
| 2026-08-17 | 4.300 | 4.550 | 4.200 | 4.330 | 4.330 | 871 |
| 2026-08-14 | 4.500 | 4.540 | 4.350 | 4.375 | 4.375 | 5,088 |
| 2026-08-13 | 4.270 | 4.540 | 4.240 | 4.500 | 4.500 | 6,507 |
| 2026-08-12 | 4.340 | 4.370 | 4.225 | 4.300 | 4.300 | 7,232 |
| 2026-08-11 | 4.500 | 4.560 | 4.350 | 4.362 | 4.362 | 7,024 |
| 2026-08-10 | 4.675 | 4.750 | 4.475 | 4.475 | 4.475 | 8,424 |
| 2026-08-07 | 4.550 | 4.780 | 4.550 | 4.610 | 4.610 | 3,434 |
| 2026-08-06 | 5.050 | 5.050 | 4.425 | 4.490 | 4.490 | 6,130 |
| 2026-08-05 | 5.240 | 5.310 | 4.380 | 4.730 | 4.730 | 13,912 |
| 2026-08-04 | 5.400 | 5.723 | 5.400 | 5.580 | 5.580 | 8,953 |
| 2026-08-03 | 4.980 | 5.300 | 4.980 | 5.207 | 5.207 | 3,997 |
| 2026-07-31 | 4.945 | 5.110 | 4.930 | 5.110 | 5.110 | 2,834 |
Page 1 of 21 · 1,236 trading daysOlder →
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.