Bed Bath & Beyond (BBBY)
5.0700
+0.00 (0.00%)
NYSE · Last Trade: Feb 24th, 4:24 AM EST
Historical Prices For Bed Bath & Beyond (BBBY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/23/2026 | 5.15 | 5.16 | 4.99 | 5.07 | 1,871,632 | 5.07 |
| 2/20/2026 | 5.10 | 5.53 | 5.05 | 5.23 | 2,239,684 | 5.23 |
| 2/19/2026 | 4.96 | 5.17 | 4.83 | 5.16 | 1,172,114 | 5.16 |
| 2/18/2026 | 4.92 | 5.18 | 4.90 | 5.04 | 1,548,342 | 5.04 |
| 2/17/2026 | 4.95 | 5.03 | 4.88 | 4.99 | 1,208,890 | 4.99 |
| 2/13/2026 | 4.99 | 5.15 | 4.89 | 4.99 | 1,529,110 | 4.99 |
| 2/12/2026 | 5.26 | 5.29 | 4.80 | 4.87 | 2,305,133 | 4.87 |
| 2/11/2026 | 5.48 | 5.58 | 5.08 | 5.22 | 1,675,948 | 5.22 |
| 2/10/2026 | 5.53 | 5.92 | 5.38 | 5.39 | 2,545,764 | 5.39 |
| 2/09/2026 | 5.36 | 5.61 | 5.28 | 5.52 | 1,688,154 | 5.52 |
| 2/06/2026 | 5.24 | 5.55 | 5.13 | 5.47 | 1,854,212 | 5.47 |
| 2/05/2026 | 5.50 | 5.54 | 5.14 | 5.16 | 1,981,153 | 5.16 |
| 2/04/2026 | 6.05 | 6.05 | 5.52 | 5.62 | 2,000,267 | 5.62 |
| 2/03/2026 | 6.12 | 6.36 | 5.72 | 5.98 | 2,167,716 | 5.98 |
| 2/02/2026 | 5.93 | 6.41 | 5.85 | 6.13 | 1,895,696 | 6.13 |
| 1/30/2026 | 6.15 | 6.30 | 5.90 | 5.91 | 1,892,746 | 5.91 |
| 1/29/2026 | 6.50 | 6.56 | 6.17 | 6.29 | 1,246,061 | 6.29 |
| 1/28/2026 | 6.73 | 6.76 | 6.50 | 6.52 | 1,668,741 | 6.52 |
| 1/27/2026 | 6.81 | 6.92 | 6.53 | 6.64 | 1,338,115 | 6.64 |
| 1/26/2026 | 6.79 | 6.92 | 6.66 | 6.81 | 1,217,922 | 6.81 |
| 1/23/2026 | 7.34 | 7.43 | 6.82 | 6.87 | 1,862,366 | 6.87 |
| 1/22/2026 | 7.15 | 7.72 | 7.15 | 7.42 | 2,873,895 | 7.42 |
| 1/21/2026 | 7.05 | 7.13 | 6.75 | 7.03 | 1,309,653 | 7.03 |
| 1/20/2026 | 6.94 | 7.26 | 6.85 | 6.97 | 1,767,795 | 6.97 |
| 1/16/2026 | 7.16 | 7.40 | 6.98 | 7.26 | 1,513,611 | 7.26 |
| 1/15/2026 | 6.82 | 7.39 | 6.82 | 7.20 | 1,923,134 | 7.20 |
| 1/14/2026 | 6.60 | 6.82 | 6.55 | 6.82 | 1,506,607 | 6.82 |
| 1/13/2026 | 6.61 | 6.73 | 6.43 | 6.67 | 2,100,286 | 6.67 |
| 1/12/2026 | 6.87 | 6.87 | 6.56 | 6.60 | 1,566,565 | 6.60 |
| 1/09/2026 | 6.77 | 7.12 | 6.57 | 6.85 | 2,260,817 | 6.85 |
| 1/08/2026 | 5.88 | 6.95 | 5.88 | 6.70 | 4,064,072 | 6.70 |
| 1/07/2026 | 6.29 | 6.39 | 5.89 | 5.97 | 1,776,426 | 5.97 |
| 1/06/2026 | 6.26 | 6.41 | 6.04 | 6.28 | 2,384,935 | 6.28 |
| 1/05/2026 | 6.37 | 6.55 | 5.96 | 6.25 | 3,195,273 | 6.25 |
| 1/02/2026 | 5.53 | 6.03 | 5.51 | 5.91 | 2,154,238 | 5.91 |
| 12/31/2025 | 5.48 | 5.50 | 5.41 | 5.46 | 1,940,542 | 5.46 |
| 12/30/2025 | 5.47 | 5.61 | 5.38 | 5.49 | 2,214,039 | 5.49 |
| 12/29/2025 | 5.58 | 5.66 | 5.42 | 5.48 | 1,524,877 | 5.48 |
| 12/26/2025 | 5.58 | 5.65 | 5.52 | 5.65 | 1,317,113 | 5.65 |
| 12/24/2025 | 5.56 | 5.66 | 5.54 | 5.60 | 611,270 | 5.60 |
| 12/23/2025 | 5.64 | 5.74 | 5.53 | 5.67 | 1,743,616 | 5.67 |
| 12/22/2025 | 6.08 | 6.18 | 5.71 | 5.77 | 1,825,006 | 5.77 |
| 12/19/2025 | 6.15 | 6.21 | 5.99 | 6.02 | 3,589,982 | 6.02 |
| 12/18/2025 | 6.39 | 6.55 | 6.09 | 6.17 | 1,423,364 | 6.17 |
| 12/17/2025 | 6.43 | 6.64 | 6.16 | 6.20 | 1,712,040 | 6.20 |
| 12/16/2025 | 6.29 | 6.54 | 6.20 | 6.46 | 1,502,885 | 6.46 |
| 12/15/2025 | 6.38 | 6.51 | 6.10 | 6.25 | 1,699,849 | 6.25 |
| 12/12/2025 | 6.35 | 6.58 | 6.18 | 6.33 | 1,683,981 | 6.33 |
| 12/11/2025 | 6.48 | 6.54 | 6.30 | 6.39 | 1,177,718 | 6.39 |
| 12/10/2025 | 6.00 | 6.56 | 5.94 | 6.41 | 2,167,740 | 6.41 |
| 12/09/2025 | 5.96 | 6.17 | 5.90 | 6.11 | 2,466,802 | 6.11 |
| 12/08/2025 | 6.48 | 6.54 | 6.01 | 6.03 | 1,695,779 | 6.03 |
| 12/05/2025 | 6.49 | 6.79 | 6.21 | 6.32 | 1,545,596 | 6.32 |
| 12/04/2025 | 6.60 | 6.74 | 6.41 | 6.53 | 1,789,813 | 6.53 |
| 12/03/2025 | 6.03 | 6.64 | 5.94 | 6.59 | 2,086,657 | 6.59 |
| 12/02/2025 | 5.79 | 6.11 | 5.68 | 5.99 | 1,650,257 | 5.99 |
| 12/01/2025 | 5.84 | 6.01 | 5.79 | 5.82 | 1,644,522 | 5.82 |
| 11/28/2025 | 5.85 | 6.06 | 5.81 | 6.02 | 1,326,459 | 6.02 |
| 11/26/2025 | 5.64 | 6.01 | 5.57 | 5.84 | 1,812,312 | 5.84 |
| 11/25/2025 | 5.74 | 5.97 | 5.66 | 5.68 | 1,986,683 | 5.68 |
| 11/24/2025 | 5.65 | 5.71 | 5.47 | 5.63 | 1,739,179 | 5.63 |