Skip to main content
Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
6.32
-0.21 (-3.22%)
At close: Dec 5, 2025, 4:00 PM EST
6.33
+0.01 (0.14%)
After-hours: Dec 5, 2025, 7:57 PM EST

Bed Bath & Beyond Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.496.796.216.326.32-3.22%1,544,256
Dec 4, 20256.606.746.416.536.53-0.91%1,789,799
Dec 3, 20256.036.645.946.596.5910.02%2,077,399
Dec 2, 20255.796.115.685.995.992.92%1,649,744
Dec 1, 20255.846.025.795.825.82-3.32%1,635,173
Nov 28, 20255.856.065.816.026.023.08%1,319,290
Nov 26, 20255.646.015.575.845.842.82%1,810,792
Nov 25, 20255.745.975.665.685.680.89%1,984,239
Nov 24, 20255.655.725.475.635.631.26%1,685,385
Nov 21, 20255.615.855.505.565.560.18%2,821,713
Nov 20, 20255.865.955.525.555.55-2.97%1,889,176
Nov 19, 20255.776.155.705.725.72-3.05%1,916,425
Nov 18, 20255.636.025.585.905.902.08%2,181,040
Nov 17, 20255.975.995.605.785.78-4.15%2,352,997
Nov 14, 20256.196.266.006.036.03-5.34%2,333,886
Nov 13, 20256.756.836.326.376.37-5.77%1,826,365
Nov 12, 20257.197.276.706.766.76-5.32%2,306,194
Nov 11, 20257.147.247.027.147.140.14%1,173,960
Nov 10, 20257.157.246.957.137.132.00%1,398,550
Nov 7, 20256.577.076.556.996.993.86%1,417,406
Nov 6, 20257.427.456.696.736.73-8.93%2,381,590
Nov 5, 20257.367.687.367.397.39-1,588,687
Nov 4, 20257.407.537.317.397.39-3.15%1,266,612
Nov 3, 20257.577.707.367.637.63-1.04%1,911,367
Oct 31, 20257.687.767.427.717.710.78%1,977,552
Oct 30, 20258.108.177.617.657.65-6.59%1,792,332
Oct 29, 20258.378.598.178.198.19-2.38%1,669,774
Oct 28, 20257.789.037.758.398.39-2.44%3,407,052
Oct 27, 20259.009.188.498.608.600.35%4,890,629
Oct 24, 20258.558.868.518.578.571.90%2,015,686
Oct 23, 20258.258.578.128.418.412.06%1,732,939
Oct 22, 20258.348.357.998.248.24-1.67%1,356,281
Oct 21, 20258.498.698.258.388.38-1.76%1,605,396
Oct 20, 20258.008.687.958.538.538.39%2,592,326
Oct 17, 20257.828.087.797.877.87-1.01%2,193,185
Oct 16, 20258.388.507.847.957.95-3.99%2,586,378
Oct 15, 20259.129.208.238.288.28-8.31%2,714,681
Oct 14, 20258.389.208.259.039.034.39%2,390,155
Oct 13, 20258.989.288.618.658.65-1.26%2,545,682
Oct 10, 202510.0010.188.758.768.76-13.61%2,927,064
Oct 9, 202511.0011.1410.0910.1410.14-8.98%1,743,098
Oct 8, 202510.9511.3410.6111.1411.141.00%1,612,977
Oct 7, 202512.1612.1810.8911.0311.03-8.92%2,710,828
Oct 6, 202512.1112.2311.4212.1112.110.75%2,944,742
Oct 3, 202511.1912.6510.9912.0212.022.30%4,373,083
Oct 2, 202510.0111.889.7911.7511.7517.62%6,213,395
Oct 1, 20259.6610.369.619.999.822.04%2,830,739
Sep 30, 20259.219.839.059.799.626.07%2,295,144
Sep 29, 20259.459.839.219.239.07-1.81%1,519,975
Sep 26, 20258.999.418.939.409.243.30%1,482,631
Sep 25, 20258.959.318.909.108.94-0.87%2,749,703
Sep 24, 20259.009.309.009.189.022.00%1,307,712
Sep 23, 20259.299.708.979.008.84-4.05%1,939,840
Sep 22, 20259.8010.069.369.389.22-1.47%2,564,874
Sep 19, 20259.749.899.339.529.35-2.46%2,380,292
Sep 18, 202510.0010.189.679.769.59-0.51%2,007,045
Sep 17, 20259.8010.259.699.819.64-1,750,669
Sep 16, 202510.3010.399.529.819.64-4.39%1,882,650
Sep 15, 202510.6810.7510.2310.2610.08-1.25%2,287,596
Sep 12, 202510.5110.609.9810.3910.21-1.70%2,277,379
Sep 11, 202510.2010.6810.1810.5710.382.42%2,282,665
Sep 10, 202510.9711.1010.2810.3210.14-7.11%2,479,355
Sep 9, 202510.4811.4810.3111.1110.927.24%5,074,167
Sep 8, 202510.1810.8010.1210.3610.184.86%3,395,535
Sep 5, 20258.909.998.859.889.7112.79%3,087,890
Sep 4, 20258.608.778.318.768.612.46%1,069,851
Sep 3, 20258.178.718.088.558.405.04%2,346,746
Sep 2, 20258.748.938.028.148.00-9.66%2,941,426
Aug 29, 20259.589.788.869.018.85-4.56%1,880,416
Aug 28, 20259.249.538.969.449.273.51%2,067,920
Aug 27, 20259.529.578.999.128.96-4.10%2,063,688
Aug 26, 20259.459.899.319.519.340.53%2,811,113
Aug 25, 20259.639.769.119.469.29-2.47%2,706,250
Aug 22, 20259.7710.039.559.709.530.52%3,048,467
Aug 21, 20258.859.768.659.659.488.43%3,439,269
Aug 20, 20259.209.328.788.908.74-4.40%1,576,396
Aug 19, 20259.269.599.159.319.151.97%3,019,590
Aug 18, 20259.089.598.939.138.973.16%2,317,571
Aug 15, 20259.049.158.668.858.69-2.21%2,152,126
Aug 14, 20258.859.168.739.058.89-1.20%2,023,362
Aug 13, 20259.179.349.029.169.001.44%3,128,800
Aug 12, 20258.769.438.569.038.876.11%3,847,890
Aug 11, 20257.938.567.928.518.367.31%2,335,899
Aug 8, 20258.288.387.817.937.79-3.88%2,044,896
Aug 7, 20258.478.698.248.258.11-2.02%1,690,497
Aug 6, 20258.598.788.208.428.27-2.77%1,740,633
Aug 5, 20258.008.757.888.668.518.66%3,133,396
Aug 4, 20258.418.497.917.977.83-2.33%2,752,389
Aug 1, 20258.688.747.888.168.02-8.83%3,841,906
Jul 31, 20259.179.458.798.958.79-1.97%4,508,817
Jul 30, 20259.8510.049.129.138.97-5.49%3,745,632
Jul 29, 202510.8611.119.459.669.49-6.21%5,984,857
Jul 28, 202510.2910.409.9110.3010.122.08%3,748,255
Jul 25, 202510.9510.979.9410.099.91-6.49%2,937,119
Jul 24, 202511.2011.4310.5210.7910.60-4.77%2,860,818
Jul 23, 202510.9011.6710.7811.3311.136.59%6,368,492
Jul 22, 202511.0211.3410.1110.6310.44-1.94%5,801,384
Jul 21, 20259.2010.909.1710.8410.6522.49%9,464,056
Jul 18, 20258.249.138.158.858.698.46%4,935,865
Jul 17, 20257.518.197.458.168.0211.17%3,097,795