Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
4.740
-0.600 (-11.24%)
At close: Apr 28, 2026, 4:00 PM EDT
4.770
+0.030 (0.63%)
After-hours: Apr 28, 2026, 4:08 PM EDT
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.15 | 7.64 | 4.65 | 4.73 | - | -11.52% | 42,764,884 |
| Apr 27, 2026 | 5.62 | 5.89 | 5.33 | 5.34 | 5.34 | -4.81% | 3,478,657 |
| Apr 24, 2026 | 5.62 | 5.69 | 5.53 | 5.61 | 5.61 | 1.63% | 998,292 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.39 | 5.52 | 5.52 | -7.69% | 1,456,077 |
| Apr 22, 2026 | 6.00 | 6.12 | 5.92 | 5.98 | 5.98 | 1.36% | 1,370,595 |
| Apr 21, 2026 | 6.07 | 6.25 | 5.84 | 5.90 | 5.90 | -3.91% | 1,496,975 |
| Apr 20, 2026 | 5.66 | 6.27 | 5.61 | 6.14 | 6.14 | 6.97% | 1,975,692 |
| Apr 17, 2026 | 5.44 | 5.83 | 5.37 | 5.74 | 5.74 | 10.17% | 3,001,051 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.14 | 5.21 | 5.21 | -1.33% | 1,392,969 |
| Apr 15, 2026 | 5.00 | 5.40 | 4.94 | 5.28 | 5.28 | 7.10% | 3,113,225 |
| Apr 14, 2026 | 4.70 | 4.98 | 4.69 | 4.93 | 4.93 | 6.48% | 1,721,987 |
| Apr 13, 2026 | 4.61 | 4.71 | 4.48 | 4.63 | 4.63 | -1.28% | 1,461,072 |
| Apr 10, 2026 | 4.82 | 4.88 | 4.59 | 4.69 | 4.69 | -1.88% | 1,325,737 |
| Apr 9, 2026 | 4.71 | 4.86 | 4.55 | 4.78 | 4.78 | -0.83% | 2,058,588 |
| Apr 8, 2026 | 4.78 | 5.14 | 4.70 | 4.82 | 4.82 | 10.80% | 2,752,778 |
| Apr 7, 2026 | 4.60 | 4.65 | 4.26 | 4.35 | 4.35 | -6.85% | 2,044,664 |
| Apr 6, 2026 | 4.60 | 4.86 | 4.60 | 4.67 | 4.67 | 1.08% | 1,821,895 |
| Apr 2, 2026 | 4.55 | 4.74 | 4.33 | 4.62 | 4.62 | -0.86% | 2,002,577 |
| Apr 1, 2026 | 4.69 | 4.81 | 4.62 | 4.66 | 4.66 | 0.43% | 858,586 |
| Mar 31, 2026 | 4.53 | 4.75 | 4.49 | 4.64 | 4.64 | 6.18% | 1,098,943 |
| Mar 30, 2026 | 4.40 | 4.53 | 4.32 | 4.37 | 4.37 | - | 1,746,126 |
| Mar 27, 2026 | 4.50 | 4.53 | 4.31 | 4.37 | 4.37 | -4.79% | 2,048,319 |
| Mar 26, 2026 | 4.73 | 4.85 | 4.57 | 4.59 | 4.59 | -4.38% | 1,084,226 |
| Mar 25, 2026 | 4.78 | 4.85 | 4.68 | 4.80 | 4.80 | 2.78% | 1,039,809 |
| Mar 24, 2026 | 4.72 | 4.78 | 4.62 | 4.67 | 4.67 | -2.71% | 1,039,160 |
| Mar 23, 2026 | 4.81 | 4.93 | 4.69 | 4.80 | 4.80 | 2.78% | 1,698,609 |
| Mar 20, 2026 | 4.75 | 4.80 | 4.62 | 4.67 | 4.67 | -2.30% | 1,109,831 |
| Mar 19, 2026 | 4.80 | 4.93 | 4.63 | 4.78 | 4.78 | -2.05% | 1,415,258 |
| Mar 18, 2026 | 4.93 | 5.05 | 4.82 | 4.88 | 4.88 | -1.41% | 1,692,285 |
| Mar 17, 2026 | 4.88 | 5.05 | 4.88 | 4.95 | 4.95 | 1.85% | 932,700 |
| Mar 16, 2026 | 4.97 | 5.10 | 4.85 | 4.86 | 4.86 | -0.82% | 1,225,238 |
| Mar 13, 2026 | 4.86 | 5.10 | 4.81 | 4.90 | 4.90 | 6.52% | 1,903,625 |
| Mar 12, 2026 | 4.80 | 4.80 | 4.58 | 4.60 | 4.60 | -5.54% | 2,510,396 |
| Mar 11, 2026 | 4.94 | 5.00 | 4.74 | 4.87 | 4.87 | -0.81% | 1,786,218 |
| Mar 10, 2026 | 5.06 | 5.15 | 4.90 | 4.91 | 4.91 | -3.54% | 1,618,030 |
| Mar 9, 2026 | 4.91 | 5.14 | 4.72 | 5.09 | 5.09 | 1.60% | 1,830,481 |
| 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 |