Bed Bath & Beyond (BBBY)
5.8300
-0.1000 (-1.69%)
NYSE· Last Trade: Jun 22nd, 9:39 PM EDT
Historical Prices For Bed Bath & Beyond (BBBY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/22/2026 | 5.93 | 6.28 | 5.83 | 5.83 | 2,641,707 | 5.83 |
| 6/18/2026 | 5.78 | 6.29 | 5.76 | 5.93 | 3,439,293 | 5.93 |
| 6/17/2026 | 5.45 | 6.24 | 5.43 | 5.66 | 5,182,099 | 5.66 |
| 6/16/2026 | 6.10 | 6.50 | 5.95 | 6.02 | 2,056,997 | 6.02 |
| 6/15/2026 | 6.10 | 6.52 | 5.92 | 6.10 | 3,482,977 | 6.10 |
| 6/12/2026 | 5.87 | 6.24 | 5.87 | 5.88 | 1,237,716 | 5.88 |
| 6/10/2026 | 5.71 | 5.96 | 5.51 | 5.55 | 1,693,685 | 5.55 |
| 6/09/2026 | 5.54 | 5.92 | 5.37 | 5.82 | 4,386,416 | 5.82 |
| 6/08/2026 | 5.86 | 5.91 | 5.47 | 5.48 | 1,631,509 | 5.48 |
| 6/05/2026 | 6.10 | 6.15 | 5.66 | 5.84 | 2,044,501 | 5.84 |
| 6/04/2026 | 6.26 | 6.47 | 6.23 | 6.23 | 1,279,698 | 6.23 |
| 6/03/2026 | 6.34 | 6.34 | 6.00 | 6.19 | 1,729,347 | 6.19 |
| 6/02/2026 | 6.36 | 6.72 | 6.24 | 6.47 | 2,403,583 | 6.47 |
| 6/01/2026 | 6.11 | 6.46 | 6.03 | 6.31 | 3,925,767 | 6.31 |
| 5/29/2026 | 0.00 | 6.52 | 6.08 | 6.13 | 4,093,775 | 6.13 |
| 5/28/2026 | 6.35 | 6.58 | 6.26 | 6.42 | 1,894,690 | 6.42 |
| 5/27/2026 | 5.99 | 6.59 | 5.98 | 6.40 | 3,436,048 | 6.40 |
| 5/26/2026 | 5.70 | 5.99 | 5.65 | 5.98 | 2,505,526 | 5.98 |
| 5/22/2026 | 5.71 | 5.95 | 5.53 | 5.60 | 1,765,356 | 5.60 |
| 5/21/2026 | 5.18 | 5.78 | 5.17 | 5.73 | 3,192,208 | 5.73 |
| 5/20/2026 | 4.55 | 5.29 | 4.51 | 5.26 | 4,829,277 | 5.26 |
| 5/19/2026 | 4.64 | 4.64 | 4.49 | 4.58 | 2,004,716 | 4.58 |
| 5/18/2026 | 4.52 | 4.70 | 4.46 | 4.62 | 2,560,187 | 4.62 |
| 5/15/2026 | 4.57 | 4.68 | 4.53 | 4.57 | 1,879,122 | 4.57 |
| 5/14/2026 | 4.80 | 4.87 | 4.61 | 4.69 | 1,900,140 | 4.69 |
| 5/13/2026 | 4.69 | 4.81 | 4.62 | 4.73 | 1,820,080 | 4.73 |
| 5/12/2026 | 4.81 | 4.89 | 4.66 | 4.69 | 2,397,221 | 4.69 |
| 5/11/2026 | 5.15 | 5.25 | 4.89 | 4.90 | 2,354,988 | 4.90 |
| 5/08/2026 | 5.36 | 5.37 | 5.16 | 5.30 | 1,655,745 | 5.30 |
| 5/07/2026 | 5.37 | 5.47 | 5.22 | 5.36 | 1,988,455 | 5.36 |
| 5/06/2026 | 5.08 | 5.29 | 5.00 | 5.28 | 2,364,692 | 5.28 |
| 5/05/2026 | 5.25 | 5.30 | 4.96 | 4.98 | 2,808,489 | 4.98 |
| 5/04/2026 | 5.40 | 5.60 | 5.20 | 5.20 | 2,590,268 | 5.20 |
| 5/01/2026 | 4.97 | 5.58 | 4.96 | 5.44 | 5,877,446 | 5.44 |
| 4/30/2026 | 4.82 | 5.06 | 4.69 | 4.90 | 3,485,347 | 4.90 |
| 4/29/2026 | 4.77 | 5.14 | 4.67 | 4.82 | 6,573,072 | 4.82 |
| 4/28/2026 | 7.12 | 7.70 | 4.64 | 4.74 | 43,033,962 | 4.74 |
| 4/27/2026 | 5.62 | 5.89 | 5.33 | 5.34 | 13,303,807 | 5.34 |
| 4/24/2026 | 5.62 | 5.69 | 5.53 | 5.61 | 1,031,488 | 5.61 |
| 4/23/2026 | 5.90 | 5.90 | 5.38 | 5.52 | 1,459,588 | 5.52 |
| 4/22/2026 | 6.00 | 6.12 | 5.92 | 5.98 | 1,376,974 | 5.98 |
| 4/21/2026 | 6.07 | 6.25 | 5.84 | 5.90 | 1,500,466 | 5.90 |
| 4/20/2026 | 5.66 | 6.27 | 5.61 | 6.14 | 1,983,499 | 6.14 |
| 4/17/2026 | 5.44 | 5.83 | 5.37 | 5.74 | 3,003,054 | 5.74 |
| 4/16/2026 | 5.35 | 5.35 | 5.14 | 5.21 | 1,397,104 | 5.21 |
| 4/15/2026 | 5.00 | 5.40 | 4.94 | 5.28 | 3,118,790 | 5.28 |
| 4/14/2026 | 4.70 | 4.98 | 4.69 | 4.93 | 1,722,805 | 4.93 |
| 4/13/2026 | 4.61 | 4.71 | 4.48 | 4.63 | 1,461,685 | 4.63 |
| 4/10/2026 | 4.82 | 4.88 | 4.59 | 4.69 | 1,326,256 | 4.69 |
| 4/09/2026 | 4.71 | 4.86 | 4.55 | 4.78 | 2,066,979 | 4.78 |
| 4/08/2026 | 4.78 | 5.14 | 4.70 | 4.82 | 2,757,040 | 4.82 |
| 4/07/2026 | 4.60 | 4.65 | 4.25 | 4.35 | 2,099,083 | 4.35 |
| 4/06/2026 | 4.60 | 4.86 | 4.60 | 4.67 | 1,822,188 | 4.67 |
| 4/02/2026 | 4.55 | 4.74 | 4.33 | 4.62 | 2,003,518 | 4.62 |
| 4/01/2026 | 4.69 | 4.81 | 4.62 | 4.66 | 860,461 | 4.66 |
| 3/31/2026 | 4.53 | 4.75 | 4.49 | 4.64 | 1,099,834 | 4.64 |
| 3/30/2026 | 4.40 | 4.53 | 4.32 | 4.37 | 1,751,636 | 4.37 |
| 3/27/2026 | 4.50 | 4.53 | 4.31 | 4.37 | 2,055,287 | 4.37 |
| 3/26/2026 | 4.73 | 4.85 | 4.57 | 4.59 | 1,084,963 | 4.59 |
| 3/25/2026 | 4.78 | 4.84 | 4.67 | 4.80 | 1,040,001 | 4.80 |
| 3/24/2026 | 4.72 | 4.78 | 4.62 | 4.67 | 1,045,911 | 4.67 |
| 3/23/2026 | 4.81 | 4.93 | 4.69 | 4.80 | 1,699,507 | 4.80 |