Bed Bath & Beyond (BBBY)
4.6150
-0.0450 (-0.97%)
NYSE · Last Trade: Apr 2nd, 4:12 PM EDT
Historical Prices For Bed Bath & Beyond (BBBY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/20/2026 | 4.75 | 4.79 | 4.62 | 4.67 | 1,131,719 | 4.67 |
| 3/19/2026 | 4.80 | 4.93 | 4.63 | 4.78 | 1,468,744 | 4.78 |
| 3/18/2026 | 4.93 | 5.05 | 4.82 | 4.88 | 1,693,206 | 4.88 |
| 3/17/2026 | 4.88 | 5.05 | 4.88 | 4.95 | 932,843 | 4.95 |
| 3/16/2026 | 4.97 | 5.09 | 4.85 | 4.86 | 1,227,956 | 4.86 |
| 3/13/2026 | 4.86 | 5.10 | 4.80 | 4.90 | 1,904,255 | 4.90 |
| 3/12/2026 | 4.80 | 4.80 | 4.58 | 4.60 | 2,515,871 | 4.60 |
| 3/11/2026 | 4.94 | 5.00 | 4.74 | 4.87 | 1,788,248 | 4.87 |
| 3/10/2026 | 5.06 | 5.15 | 4.89 | 4.91 | 1,618,500 | 4.91 |
| 3/09/2026 | 4.91 | 5.13 | 4.72 | 5.09 | 1,830,605 | 5.09 |
| 3/06/2026 | 5.07 | 5.10 | 4.88 | 5.01 | 1,404,650 | 5.01 |
| 3/05/2026 | 5.02 | 5.28 | 4.99 | 5.21 | 1,449,455 | 5.21 |
| 3/04/2026 | 5.15 | 5.30 | 5.06 | 5.09 | 1,138,275 | 5.09 |
| 3/03/2026 | 5.00 | 5.19 | 4.82 | 5.06 | 2,151,828 | 5.06 |
| 3/02/2026 | 5.12 | 5.37 | 5.11 | 5.18 | 1,171,466 | 5.18 |
| 2/27/2026 | 5.52 | 5.54 | 5.20 | 5.33 | 1,714,346 | 5.33 |
| 2/26/2026 | 5.85 | 5.97 | 5.53 | 5.60 | 1,902,565 | 5.60 |
| 2/25/2026 | 5.47 | 5.93 | 5.46 | 5.72 | 2,814,504 | 5.72 |
| 2/24/2026 | 5.32 | 5.96 | 5.24 | 5.50 | 4,297,107 | 5.50 |
| 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 |