Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
6.29
-0.02 (-0.32%)
At close: Jun 26, 2026, 4:00 PM EDT
6.27
-0.02 (-0.32%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.25 | 6.40 | 6.00 | 6.29 | 6.29 | -0.32% | 4,166,960 |
| Jun 25, 2026 | 6.70 | 6.84 | 6.29 | 6.31 | 6.31 | -5.82% | 2,436,545 |
| Jun 24, 2026 | 6.64 | 7.11 | 6.63 | 6.70 | 6.70 | 1.36% | 3,716,174 |
| Jun 23, 2026 | 5.94 | 6.71 | 5.87 | 6.61 | 6.61 | 13.38% | 4,379,597 |
| Jun 22, 2026 | 5.93 | 6.28 | 5.83 | 5.83 | 5.83 | -1.69% | 2,633,465 |
| Jun 18, 2026 | 5.78 | 6.29 | 5.76 | 5.93 | 5.93 | 4.77% | 3,432,037 |
| Jun 17, 2026 | 5.45 | 6.24 | 5.43 | 5.66 | 5.66 | -5.98% | 5,144,102 |
| Jun 16, 2026 | 6.10 | 6.50 | 5.95 | 6.02 | 6.02 | -1.31% | 2,052,438 |
| Jun 15, 2026 | 6.10 | 6.52 | 5.92 | 6.10 | 6.10 | 3.74% | 3,477,672 |
| Jun 12, 2026 | 5.87 | 6.24 | 5.87 | 5.88 | 5.88 | -1.34% | 1,237,156 |
| Jun 11, 2026 | 5.59 | 5.96 | 5.49 | 5.96 | 5.96 | 7.39% | 1,928,463 |
| Jun 10, 2026 | 5.71 | 5.96 | 5.51 | 5.55 | 5.55 | -4.64% | 1,692,778 |
| Jun 9, 2026 | 5.54 | 5.92 | 5.37 | 5.82 | 5.82 | 6.20% | 4,260,632 |
| Jun 8, 2026 | 5.86 | 5.91 | 5.47 | 5.48 | 5.48 | -6.16% | 1,626,136 |
| Jun 5, 2026 | 6.10 | 6.15 | 5.66 | 5.84 | 5.84 | -6.26% | 1,897,886 |
| Jun 4, 2026 | 6.26 | 6.47 | 6.23 | 6.23 | 6.23 | 0.65% | 1,277,277 |
| Jun 3, 2026 | 6.34 | 6.34 | 6.01 | 6.19 | 6.19 | -4.33% | 1,726,745 |
| Jun 2, 2026 | 6.36 | 6.72 | 6.24 | 6.47 | 6.47 | 2.54% | 2,396,976 |
| Jun 1, 2026 | 6.11 | 6.47 | 6.03 | 6.31 | 6.31 | 2.94% | 3,196,466 |
| May 29, 2026 | 6.42 | 6.52 | 6.09 | 6.13 | 6.13 | -4.52% | 4,085,527 |
| May 28, 2026 | 6.35 | 6.58 | 6.26 | 6.42 | 6.42 | 0.31% | 1,891,951 |
| May 27, 2026 | 5.99 | 6.59 | 5.98 | 6.40 | 6.40 | 7.02% | 3,418,722 |
| May 26, 2026 | 5.70 | 5.99 | 5.65 | 5.98 | 5.98 | 6.79% | 2,504,398 |
| May 22, 2026 | 5.71 | 5.95 | 5.53 | 5.60 | 5.60 | -2.27% | 1,760,902 |
| May 21, 2026 | 5.18 | 5.78 | 5.17 | 5.73 | 5.73 | 8.94% | 3,177,030 |
| May 20, 2026 | 4.55 | 5.29 | 4.51 | 5.26 | 5.26 | 14.85% | 4,792,249 |
| May 19, 2026 | 4.64 | 4.64 | 4.49 | 4.58 | 4.58 | -0.87% | 1,991,962 |
| May 18, 2026 | 4.52 | 4.70 | 4.46 | 4.62 | 4.62 | 1.09% | 2,533,324 |
| May 15, 2026 | 4.57 | 4.69 | 4.53 | 4.57 | 4.57 | -2.56% | 1,879,121 |
| May 14, 2026 | 4.80 | 4.87 | 4.61 | 4.69 | 4.69 | -0.85% | 1,904,419 |
| May 13, 2026 | 4.69 | 4.81 | 4.62 | 4.73 | 4.73 | 0.85% | 1,820,899 |
| May 12, 2026 | 4.81 | 4.89 | 4.66 | 4.69 | 4.69 | -4.29% | 2,398,534 |
| May 11, 2026 | 5.15 | 5.25 | 4.90 | 4.90 | 4.90 | -7.55% | 2,361,133 |
| May 8, 2026 | 5.36 | 5.37 | 5.16 | 5.30 | 5.30 | -1.12% | 1,655,745 |
| May 7, 2026 | 5.37 | 5.47 | 5.22 | 5.36 | 5.36 | 1.52% | 1,990,543 |
| May 6, 2026 | 5.08 | 5.29 | 5.00 | 5.28 | 5.28 | 6.02% | 2,366,483 |
| May 5, 2026 | 5.25 | 5.30 | 4.97 | 4.98 | 4.98 | -4.23% | 2,810,466 |
| May 4, 2026 | 5.40 | 5.60 | 5.20 | 5.20 | 5.20 | -4.41% | 2,591,060 |
| May 1, 2026 | 4.97 | 5.58 | 4.96 | 5.44 | 5.44 | 11.02% | 5,877,443 |
| Apr 30, 2026 | 4.82 | 5.06 | 4.69 | 4.90 | 4.90 | 1.66% | 3,489,195 |
| Apr 29, 2026 | 4.77 | 5.14 | 4.67 | 4.82 | 4.82 | 1.69% | 6,585,340 |
| Apr 28, 2026 | 7.12 | 7.70 | 4.64 | 4.74 | 4.74 | -11.24% | 43,075,212 |
| Apr 27, 2026 | 5.62 | 5.89 | 5.33 | 5.34 | 5.34 | -4.81% | 13,622,477 |
| Apr 24, 2026 | 5.62 | 5.69 | 5.53 | 5.61 | 5.61 | 1.63% | 1,031,487 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.39 | 5.52 | 5.52 | -7.69% | 1,460,952 |
| Apr 22, 2026 | 6.00 | 6.12 | 5.92 | 5.98 | 5.98 | 1.36% | 1,377,041 |
| Apr 21, 2026 | 6.07 | 6.25 | 5.84 | 5.90 | 5.90 | -3.91% | 1,500,875 |
| Apr 20, 2026 | 5.66 | 6.27 | 5.61 | 6.14 | 6.14 | 6.97% | 1,983,445 |
| Apr 17, 2026 | 5.44 | 5.83 | 5.37 | 5.74 | 5.74 | 10.17% | 3,003,052 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.14 | 5.21 | 5.21 | -1.33% | 1,397,123 |
| Apr 15, 2026 | 5.00 | 5.40 | 4.94 | 5.28 | 5.28 | 7.10% | 3,119,145 |
| Apr 14, 2026 | 4.70 | 4.98 | 4.69 | 4.93 | 4.93 | 6.48% | 1,724,645 |
| Apr 13, 2026 | 4.61 | 4.71 | 4.48 | 4.63 | 4.63 | -1.28% | 1,462,914 |
| Apr 10, 2026 | 4.82 | 4.88 | 4.59 | 4.69 | 4.69 | -1.88% | 1,326,255 |
| Apr 9, 2026 | 4.71 | 4.86 | 4.55 | 4.78 | 4.78 | -0.83% | 2,073,839 |
| Apr 8, 2026 | 4.78 | 5.14 | 4.70 | 4.82 | 4.82 | 10.80% | 2,757,043 |
| Apr 7, 2026 | 4.60 | 4.65 | 4.26 | 4.35 | 4.35 | -6.85% | 2,148,095 |
| Apr 6, 2026 | 4.60 | 4.86 | 4.60 | 4.67 | 4.67 | 1.08% | 1,830,677 |
| Apr 2, 2026 | 4.55 | 4.74 | 4.33 | 4.62 | 4.62 | -0.86% | 2,003,518 |
| Apr 1, 2026 | 4.69 | 4.81 | 4.62 | 4.66 | 4.66 | 0.43% | 860,475 |
| Mar 31, 2026 | 4.53 | 4.75 | 4.49 | 4.64 | 4.64 | 6.18% | 1,100,014 |
| Mar 30, 2026 | 4.40 | 4.53 | 4.32 | 4.37 | 4.37 | - | 1,751,837 |
| Mar 27, 2026 | 4.50 | 4.53 | 4.31 | 4.37 | 4.37 | -4.79% | 2,055,286 |
| Mar 26, 2026 | 4.73 | 4.85 | 4.57 | 4.59 | 4.59 | -4.38% | 1,085,236 |
| Mar 25, 2026 | 4.78 | 4.85 | 4.68 | 4.80 | 4.80 | 2.78% | 1,040,019 |
| Mar 24, 2026 | 4.72 | 4.78 | 4.62 | 4.67 | 4.67 | -2.71% | 1,045,944 |
| Mar 23, 2026 | 4.81 | 4.93 | 4.69 | 4.80 | 4.80 | 2.78% | 1,699,508 |
| Mar 20, 2026 | 4.75 | 4.80 | 4.62 | 4.67 | 4.67 | -2.30% | 1,131,554 |
| Mar 19, 2026 | 4.80 | 4.93 | 4.63 | 4.78 | 4.78 | -2.05% | 1,468,743 |
| Mar 18, 2026 | 4.93 | 5.05 | 4.82 | 4.88 | 4.88 | -1.41% | 1,693,206 |
| Mar 17, 2026 | 4.88 | 5.05 | 4.88 | 4.95 | 4.95 | 1.85% | 932,898 |
| Mar 16, 2026 | 4.97 | 5.10 | 4.85 | 4.86 | 4.86 | -0.82% | 1,232,782 |
| Mar 13, 2026 | 4.86 | 5.10 | 4.81 | 4.90 | 4.90 | 6.52% | 1,904,255 |
| Mar 12, 2026 | 4.80 | 4.80 | 4.58 | 4.60 | 4.60 | -5.54% | 2,515,906 |
| Mar 11, 2026 | 4.94 | 5.00 | 4.74 | 4.87 | 4.87 | -0.81% | 1,807,367 |
| Mar 10, 2026 | 5.06 | 5.15 | 4.90 | 4.91 | 4.91 | -3.54% | 1,618,510 |
| Mar 9, 2026 | 4.91 | 5.14 | 4.72 | 5.09 | 5.09 | 1.60% | 1,830,604 |
| Mar 6, 2026 | 5.07 | 5.10 | 4.88 | 5.01 | 5.01 | -3.84% | 1,404,650 |
| Mar 5, 2026 | 5.02 | 5.28 | 4.99 | 5.21 | 5.21 | 2.36% | 1,449,495 |
| Mar 4, 2026 | 5.15 | 5.30 | 5.06 | 5.09 | 5.09 | 0.59% | 1,139,435 |
| Mar 3, 2026 | 5.00 | 5.19 | 4.82 | 5.06 | 5.06 | -2.32% | 2,152,607 |
| Mar 2, 2026 | 5.12 | 5.37 | 5.11 | 5.18 | 5.18 | -2.81% | 1,171,470 |
| 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 |