Bed Bath & Beyond (BBBY)
4.3500
+0.00 (0.00%)
NYSE· Last Trade: Aug 17th, 10:50 AM EDT
Historical Prices For Bed Bath & Beyond (BBBY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 4.54 | 4.55 | 4.31 | 4.35 | 1,556,979 | 4.35 |
| 8/13/2026 | 4.29 | 4.55 | 4.25 | 4.44 | 2,400,934 | 4.44 |
| 8/12/2026 | 4.28 | 4.38 | 4.18 | 4.23 | 2,936,183 | 4.23 |
| 8/11/2026 | 4.46 | 4.52 | 4.26 | 4.27 | 2,354,368 | 4.27 |
| 8/10/2026 | 4.69 | 4.78 | 4.43 | 4.44 | 3,000,330 | 4.44 |
| 8/07/2026 | 4.51 | 4.79 | 4.49 | 4.64 | 2,875,718 | 4.64 |
| 8/06/2026 | 4.95 | 4.95 | 4.42 | 4.50 | 4,311,523 | 4.50 |
| 8/05/2026 | 4.84 | 4.92 | 4.40 | 4.62 | 8,849,689 | 4.62 |
| 8/04/2026 | 5.48 | 5.74 | 5.44 | 5.56 | 3,478,310 | 5.56 |
| 8/03/2026 | 5.25 | 5.34 | 5.13 | 5.32 | 2,033,453 | 5.32 |
| 7/31/2026 | 4.98 | 5.12 | 4.92 | 5.05 | 1,759,500 | 5.05 |
| 7/30/2026 | 5.04 | 5.07 | 4.94 | 4.95 | 1,517,288 | 4.95 |
| 7/29/2026 | 5.15 | 5.19 | 4.95 | 5.03 | 2,011,948 | 5.03 |
| 7/28/2026 | 5.30 | 5.40 | 5.13 | 5.28 | 1,903,702 | 5.28 |
| 7/27/2026 | 5.05 | 5.38 | 5.05 | 5.37 | 1,584,145 | 5.37 |
| 7/24/2026 | 4.99 | 5.14 | 4.88 | 4.96 | 1,587,353 | 4.96 |
| 7/23/2026 | 5.05 | 5.05 | 4.77 | 4.94 | 2,379,454 | 4.94 |
| 7/22/2026 | 5.15 | 5.25 | 5.08 | 5.15 | 1,448,668 | 5.15 |
| 7/21/2026 | 5.08 | 5.22 | 5.02 | 5.20 | 2,026,864 | 5.20 |
| 7/20/2026 | 5.11 | 5.13 | 4.88 | 5.01 | 1,525,016 | 5.01 |
| 7/17/2026 | 5.13 | 5.21 | 4.93 | 5.03 | 1,924,101 | 5.03 |
| 7/16/2026 | 5.26 | 5.50 | 5.15 | 5.18 | 1,092,708 | 5.18 |
| 7/15/2026 | 5.10 | 5.36 | 5.10 | 5.35 | 1,604,001 | 5.35 |
| 7/14/2026 | 5.10 | 5.25 | 5.04 | 5.15 | 1,796,663 | 5.15 |
| 7/13/2026 | 5.23 | 5.41 | 4.92 | 5.02 | 2,609,953 | 5.02 |
| 7/10/2026 | 5.50 | 5.57 | 5.13 | 5.24 | 2,211,280 | 5.24 |
| 7/09/2026 | 5.38 | 5.63 | 5.33 | 5.49 | 3,074,149 | 5.49 |
| 7/08/2026 | 5.55 | 5.55 | 5.17 | 5.37 | 1,822,921 | 5.37 |
| 7/07/2026 | 5.60 | 5.66 | 5.50 | 5.57 | 1,549,756 | 5.57 |
| 7/06/2026 | 5.82 | 5.87 | 5.50 | 5.56 | 2,564,320 | 5.56 |
| 7/02/2026 | 6.28 | 6.32 | 5.70 | 5.83 | 3,727,463 | 5.83 |
| 7/01/2026 | 5.83 | 6.55 | 5.75 | 6.22 | 4,785,920 | 6.22 |
| 6/30/2026 | 5.99 | 6.06 | 5.72 | 5.79 | 2,942,623 | 5.79 |
| 6/29/2026 | 6.23 | 6.35 | 5.83 | 6.01 | 2,607,417 | 6.01 |
| 6/26/2026 | 6.25 | 6.40 | 6.00 | 6.29 | 4,292,371 | 6.29 |
| 6/25/2026 | 6.70 | 6.84 | 6.29 | 6.31 | 2,439,407 | 6.31 |
| 6/24/2026 | 6.64 | 7.11 | 6.63 | 6.70 | 3,730,835 | 6.70 |
| 6/23/2026 | 5.94 | 6.71 | 5.87 | 6.61 | 4,399,137 | 6.61 |
| 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 |
| 6/11/2026 | 5.59 | 5.96 | 5.49 | 5.96 | 1,932,713 | 5.96 |
| 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 |