Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
5.01
-0.20 (-3.84%)
At close: Mar 6, 2026, 4:00 PM EST
5.04
+0.03 (0.60%)
After-hours: Mar 6, 2026, 7:55 PM EST
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.07 | 5.10 | 4.88 | 5.01 | 5.01 | -3.84% | 1,403,101 |
| Mar 5, 2026 | 5.02 | 5.28 | 4.99 | 5.21 | 5.21 | 2.36% | 1,449,052 |
| Mar 4, 2026 | 5.15 | 5.30 | 5.06 | 5.09 | 5.09 | 0.59% | 1,136,378 |
| Mar 3, 2026 | 5.00 | 5.19 | 4.82 | 5.06 | 5.06 | -2.32% | 2,150,584 |
| Mar 2, 2026 | 5.12 | 5.37 | 5.11 | 5.18 | 5.18 | -2.81% | 1,164,344 |
| Feb 27, 2026 | 5.52 | 5.54 | 5.20 | 5.33 | 5.33 | -4.82% | 1,714,340 |
| Feb 26, 2026 | 5.85 | 5.97 | 5.53 | 5.60 | 5.60 | -2.10% | 1,902,757 |
| Feb 25, 2026 | 5.47 | 5.94 | 5.46 | 5.72 | 5.72 | 4.00% | 2,814,504 |
| Feb 24, 2026 | 5.32 | 5.96 | 5.24 | 5.50 | 5.50 | 8.48% | 4,297,440 |
| Feb 23, 2026 | 5.15 | 5.16 | 4.99 | 5.07 | 5.07 | -3.06% | 1,875,565 |
| Feb 20, 2026 | 5.10 | 5.53 | 5.06 | 5.23 | 5.23 | 1.36% | 2,239,684 |
| Feb 19, 2026 | 4.96 | 5.17 | 4.83 | 5.16 | 5.16 | 2.38% | 1,172,472 |
| Feb 18, 2026 | 4.92 | 5.18 | 4.90 | 5.04 | 5.04 | 1.00% | 1,548,407 |
| Feb 17, 2026 | 4.95 | 5.03 | 4.88 | 4.99 | 4.99 | - | 1,208,914 |
| Feb 13, 2026 | 4.99 | 5.15 | 4.89 | 4.99 | 4.99 | 2.46% | 1,529,110 |
| Feb 12, 2026 | 5.26 | 5.29 | 4.80 | 4.87 | 4.87 | -6.70% | 2,308,309 |
| Feb 11, 2026 | 5.48 | 5.58 | 5.08 | 5.22 | 5.22 | -3.15% | 1,677,354 |
| Feb 10, 2026 | 5.53 | 5.92 | 5.39 | 5.39 | 5.39 | -2.36% | 2,550,244 |
| Feb 9, 2026 | 5.36 | 5.61 | 5.28 | 5.52 | 5.52 | 0.91% | 1,689,004 |
| Feb 6, 2026 | 5.24 | 5.55 | 5.13 | 5.47 | 5.47 | 6.01% | 1,854,212 |
| Feb 5, 2026 | 5.50 | 5.54 | 5.14 | 5.16 | 5.16 | -8.19% | 1,990,104 |
| Feb 4, 2026 | 6.05 | 6.05 | 5.52 | 5.62 | 5.62 | -6.02% | 2,005,377 |
| Feb 3, 2026 | 6.12 | 6.36 | 5.72 | 5.98 | 5.98 | -2.45% | 2,171,240 |
| Feb 2, 2026 | 5.93 | 6.41 | 5.85 | 6.13 | 6.13 | 3.72% | 1,898,335 |
| Jan 30, 2026 | 6.15 | 6.30 | 5.90 | 5.91 | 5.91 | -6.04% | 1,892,746 |
| Jan 29, 2026 | 6.50 | 6.56 | 6.17 | 6.29 | 6.29 | -3.53% | 1,246,089 |
| Jan 28, 2026 | 6.73 | 6.76 | 6.50 | 6.52 | 6.52 | -1.81% | 1,668,841 |
| Jan 27, 2026 | 6.81 | 6.92 | 6.53 | 6.64 | 6.64 | -2.50% | 1,343,278 |
| Jan 26, 2026 | 6.79 | 6.92 | 6.66 | 6.81 | 6.81 | -0.87% | 1,218,369 |
| Jan 23, 2026 | 7.34 | 7.43 | 6.82 | 6.87 | 6.87 | -7.41% | 1,862,366 |
| Jan 22, 2026 | 7.15 | 7.72 | 7.15 | 7.42 | 7.42 | 5.55% | 2,874,226 |
| Jan 21, 2026 | 7.05 | 7.14 | 6.75 | 7.03 | 7.03 | 0.86% | 1,310,584 |
| Jan 20, 2026 | 6.94 | 7.26 | 6.85 | 6.97 | 6.97 | -3.99% | 1,771,037 |
| Jan 16, 2026 | 7.16 | 7.40 | 6.98 | 7.26 | 7.26 | 0.83% | 1,513,611 |
| Jan 15, 2026 | 6.82 | 7.39 | 6.82 | 7.20 | 7.20 | 5.57% | 1,935,776 |
| Jan 14, 2026 | 6.60 | 6.82 | 6.55 | 6.82 | 6.82 | 2.25% | 1,506,644 |
| Jan 13, 2026 | 6.61 | 6.73 | 6.43 | 6.67 | 6.67 | 1.06% | 2,100,292 |
| Jan 12, 2026 | 6.87 | 6.87 | 6.56 | 6.60 | 6.60 | -3.65% | 1,568,023 |
| Jan 9, 2026 | 6.77 | 7.12 | 6.57 | 6.85 | 6.85 | 2.24% | 2,260,817 |
| Jan 8, 2026 | 5.88 | 6.95 | 5.88 | 6.70 | 6.70 | 12.23% | 4,068,927 |
| Jan 7, 2026 | 6.29 | 6.39 | 5.90 | 5.97 | 5.97 | -4.94% | 1,777,454 |
| Jan 6, 2026 | 6.26 | 6.41 | 6.05 | 6.28 | 6.28 | 0.48% | 2,385,107 |
| Jan 5, 2026 | 6.37 | 6.55 | 5.96 | 6.25 | 6.25 | 5.75% | 3,205,946 |
| Jan 2, 2026 | 5.53 | 6.03 | 5.51 | 5.91 | 5.91 | 8.24% | 2,154,238 |
| Dec 31, 2025 | 5.48 | 5.50 | 5.41 | 5.46 | 5.46 | -0.55% | 1,940,542 |
| Dec 30, 2025 | 5.47 | 5.61 | 5.38 | 5.49 | 5.49 | 0.18% | 2,219,353 |
| Dec 29, 2025 | 5.58 | 5.66 | 5.42 | 5.48 | 5.48 | -3.01% | 1,526,273 |
| Dec 26, 2025 | 5.58 | 5.65 | 5.52 | 5.65 | 5.65 | 0.89% | 1,317,113 |
| Dec 24, 2025 | 5.56 | 5.66 | 5.54 | 5.60 | 5.60 | -1.23% | 611,270 |
| Dec 23, 2025 | 5.64 | 5.74 | 5.53 | 5.67 | 5.67 | -1.73% | 1,744,039 |
| Dec 22, 2025 | 6.08 | 6.18 | 5.72 | 5.77 | 5.77 | -4.15% | 1,827,486 |
| Dec 19, 2025 | 6.15 | 6.21 | 5.99 | 6.02 | 6.02 | -2.43% | 3,589,981 |
| Dec 18, 2025 | 6.39 | 6.55 | 6.09 | 6.17 | 6.17 | -0.48% | 1,425,599 |
| Dec 17, 2025 | 6.43 | 6.64 | 6.16 | 6.20 | 6.20 | -4.02% | 1,713,541 |
| Dec 16, 2025 | 6.29 | 6.54 | 6.20 | 6.46 | 6.46 | 3.36% | 1,504,730 |
| Dec 15, 2025 | 6.38 | 6.51 | 6.10 | 6.25 | 6.25 | -1.26% | 1,699,850 |
| Dec 12, 2025 | 6.35 | 6.58 | 6.18 | 6.33 | 6.33 | -0.94% | 1,683,981 |
| Dec 11, 2025 | 6.48 | 6.54 | 6.30 | 6.39 | 6.39 | -0.31% | 1,183,268 |
| Dec 10, 2025 | 6.00 | 6.56 | 5.94 | 6.41 | 6.41 | 4.91% | 2,168,568 |
| Dec 9, 2025 | 5.96 | 6.17 | 5.90 | 6.11 | 6.11 | 1.33% | 2,468,013 |
| Dec 8, 2025 | 6.48 | 6.54 | 6.01 | 6.03 | 6.03 | -4.59% | 1,697,070 |
| Dec 5, 2025 | 6.49 | 6.79 | 6.21 | 6.32 | 6.32 | -3.22% | 1,545,596 |
| Dec 4, 2025 | 6.60 | 6.74 | 6.41 | 6.53 | 6.53 | -0.91% | 1,789,845 |
| Dec 3, 2025 | 6.03 | 6.64 | 5.94 | 6.59 | 6.59 | 10.02% | 2,107,543 |
| Dec 2, 2025 | 5.79 | 6.11 | 5.68 | 5.99 | 5.99 | 2.92% | 1,650,490 |
| Dec 1, 2025 | 5.84 | 6.02 | 5.79 | 5.82 | 5.82 | -3.32% | 1,641,992 |
| Nov 28, 2025 | 5.85 | 6.06 | 5.81 | 6.02 | 6.02 | 3.08% | 1,326,459 |
| Nov 26, 2025 | 5.64 | 6.01 | 5.57 | 5.84 | 5.84 | 2.82% | 1,812,312 |
| Nov 25, 2025 | 5.74 | 5.97 | 5.66 | 5.68 | 5.68 | 0.89% | 1,988,917 |
| Nov 24, 2025 | 5.65 | 5.72 | 5.47 | 5.63 | 5.63 | 1.26% | 1,749,996 |
| Nov 21, 2025 | 5.61 | 5.85 | 5.50 | 5.56 | 5.56 | 0.18% | 2,822,477 |
| Nov 20, 2025 | 5.86 | 5.95 | 5.52 | 5.55 | 5.55 | -2.97% | 1,889,176 |
| Nov 19, 2025 | 5.77 | 6.15 | 5.70 | 5.72 | 5.72 | -3.05% | 1,916,425 |
| Nov 18, 2025 | 5.63 | 6.02 | 5.58 | 5.90 | 5.90 | 2.08% | 2,181,040 |
| Nov 17, 2025 | 5.97 | 5.99 | 5.60 | 5.78 | 5.78 | -4.15% | 2,352,997 |
| Nov 14, 2025 | 6.19 | 6.26 | 6.00 | 6.03 | 6.03 | -5.34% | 2,333,886 |
| Nov 13, 2025 | 6.75 | 6.83 | 6.32 | 6.37 | 6.37 | -5.77% | 1,826,365 |
| Nov 12, 2025 | 7.19 | 7.27 | 6.70 | 6.76 | 6.76 | -5.32% | 2,306,194 |
| Nov 11, 2025 | 7.14 | 7.24 | 7.02 | 7.14 | 7.14 | 0.14% | 1,173,960 |
| Nov 10, 2025 | 7.15 | 7.24 | 6.95 | 7.13 | 7.13 | 2.00% | 1,398,550 |
| Nov 7, 2025 | 6.57 | 7.07 | 6.55 | 6.99 | 6.99 | 3.86% | 1,417,406 |
| Nov 6, 2025 | 7.42 | 7.45 | 6.69 | 6.73 | 6.73 | -8.93% | 2,381,590 |
| Nov 5, 2025 | 7.36 | 7.68 | 7.36 | 7.39 | 7.39 | - | 1,588,687 |
| Nov 4, 2025 | 7.40 | 7.53 | 7.31 | 7.39 | 7.39 | -3.15% | 1,266,612 |
| Nov 3, 2025 | 7.57 | 7.70 | 7.36 | 7.63 | 7.63 | -1.04% | 1,911,367 |
| Oct 31, 2025 | 7.68 | 7.76 | 7.42 | 7.71 | 7.71 | 0.78% | 1,977,552 |
| Oct 30, 2025 | 8.10 | 8.17 | 7.61 | 7.65 | 7.65 | -6.59% | 1,792,332 |
| Oct 29, 2025 | 8.37 | 8.59 | 8.17 | 8.19 | 8.19 | -2.38% | 1,669,774 |
| Oct 28, 2025 | 7.78 | 9.03 | 7.75 | 8.39 | 8.39 | -2.44% | 3,407,052 |
| Oct 27, 2025 | 9.00 | 9.18 | 8.49 | 8.60 | 8.60 | 0.35% | 4,890,629 |
| Oct 24, 2025 | 8.55 | 8.86 | 8.51 | 8.57 | 8.57 | 1.90% | 2,015,686 |
| Oct 23, 2025 | 8.25 | 8.57 | 8.12 | 8.41 | 8.41 | 2.06% | 1,732,939 |
| Oct 22, 2025 | 8.34 | 8.35 | 7.99 | 8.24 | 8.24 | -1.67% | 1,356,281 |
| Oct 21, 2025 | 8.49 | 8.69 | 8.25 | 8.38 | 8.38 | -1.76% | 1,605,396 |
| Oct 20, 2025 | 8.00 | 8.68 | 7.95 | 8.53 | 8.53 | 8.39% | 2,592,326 |
| Oct 17, 2025 | 7.82 | 8.08 | 7.79 | 7.87 | 7.87 | -1.01% | 2,193,185 |
| Oct 16, 2025 | 8.38 | 8.50 | 7.84 | 7.95 | 7.95 | -3.99% | 2,586,378 |
| Oct 15, 2025 | 9.12 | 9.20 | 8.23 | 8.28 | 8.28 | -8.31% | 2,714,681 |
| Oct 14, 2025 | 8.38 | 9.20 | 8.25 | 9.03 | 9.03 | 4.39% | 2,390,155 |
| Oct 13, 2025 | 8.98 | 9.28 | 8.61 | 8.65 | 8.65 | -1.26% | 2,545,682 |