Bed Bath & Beyond, Inc. (FRA:OVER)
Germany · Delayed Price · Currency is EUR 4.963
+0.151 (3.14%)
At close: Nov 28, 2025
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 3.14% | - |
| Nov 27, 2025 | 4.91 | 4.91 | 4.81 | 4.81 | 4.81 | -0.15% | - |
| Nov 26, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | 1.32% | - |
| Nov 25, 2025 | 4.93 | 4.93 | 4.76 | 4.76 | 4.76 | 1.86% | - |
| Nov 24, 2025 | 4.76 | 4.76 | 4.67 | 4.67 | 4.67 | -0.11% | - |
| Nov 21, 2025 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 0.54% | - |
| Nov 20, 2025 | 4.93 | 4.93 | 4.65 | 4.65 | 4.65 | -3.63% | - |
| Nov 19, 2025 | 4.97 | 4.97 | 4.82 | 4.82 | 4.82 | -1.27% | - |
| Nov 18, 2025 | 4.83 | 4.89 | 4.83 | 4.89 | 4.89 | 3.74% | - |
| Nov 17, 2025 | 5.08 | 5.08 | 4.71 | 4.71 | 4.71 | -5.61% | - |
| Nov 14, 2025 | 5.38 | 5.38 | 4.99 | 4.99 | 4.99 | -5.38% | - |
| Nov 13, 2025 | 5.71 | 5.71 | 5.27 | 5.27 | 5.27 | -5.69% | - |
| Nov 12, 2025 | 6.04 | 6.04 | 5.59 | 5.59 | 5.59 | -6.77% | - |
| Nov 11, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -0.07% | - |
| Nov 10, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 1.94% | - |
| Nov 7, 2025 | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | -6.81% | - |
| Nov 6, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% | - |
| Nov 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.30% | - |
| Nov 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.00% | - |
| Nov 3, 2025 | 6.54 | 6.54 | 6.38 | 6.38 | 6.38 | -1.36% | - |
| Oct 31, 2025 | 6.53 | 6.53 | 6.47 | 6.47 | 6.47 | 1.03% | - |
| Oct 30, 2025 | 6.92 | 6.92 | 6.40 | 6.40 | 6.40 | -6.65% | - |
| Oct 29, 2025 | 7.08 | 7.08 | 6.86 | 6.86 | 6.86 | -2.36% | - |
| Oct 28, 2025 | 7.26 | 7.26 | 7.03 | 7.03 | 7.03 | -4.25% | - |
| Oct 27, 2025 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | 1.86% | - |
| Oct 24, 2025 | 7.13 | 7.20 | 7.13 | 7.20 | 7.20 | 1.95% | - |
| Oct 23, 2025 | 7.02 | 7.15 | 7.02 | 7.07 | 7.07 | 1.52% | 400 |
| Oct 22, 2025 | 7.10 | 7.10 | 6.96 | 6.96 | 6.96 | -0.14% | - |
| Oct 21, 2025 | 7.24 | 7.24 | 6.97 | 6.97 | 6.97 | -3.14% | - |
| Oct 20, 2025 | 6.63 | 7.20 | 6.63 | 7.20 | 7.20 | 9.93% | - |
| Oct 17, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.09% | - |
| Oct 16, 2025 | 7.07 | 7.07 | 6.62 | 6.62 | 6.62 | -4.78% | - |
| Oct 15, 2025 | 7.67 | 7.67 | 6.95 | 6.95 | 6.95 | -7.80% | 2 |
| Oct 14, 2025 | 7.35 | 7.54 | 7.25 | 7.54 | 7.54 | 2.47% | 2 |
| Oct 13, 2025 | 7.67 | 7.67 | 7.36 | 7.36 | 7.36 | -11.74% | - |
| Oct 10, 2025 | 8.67 | 8.67 | 8.33 | 8.33 | 8.33 | -3.27% | - |
| Oct 9, 2025 | 9.42 | 9.42 | 8.62 | 8.62 | 8.62 | -8.44% | - |
| Oct 8, 2025 | 9.33 | 9.41 | 9.33 | 9.41 | 9.41 | -9.87% | - |
| Oct 7, 2025 | 10.14 | 10.44 | 10.14 | 10.44 | 10.44 | 4.57% | 300 |
| Oct 6, 2025 | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | -0.76% | - |
| Oct 3, 2025 | 9.77 | 10.06 | 9.77 | 10.06 | 10.06 | 19.65% | - |
| Oct 2, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.62% | - |
| Oct 1, 2025 | 8.25 | 8.36 | 8.25 | 8.36 | 8.20 | 3.52% | - |
| Sep 30, 2025 | 7.74 | 8.07 | 7.74 | 8.07 | 7.93 | 4.64% | - |
| Sep 29, 2025 | 7.95 | 7.95 | 7.71 | 7.71 | 7.57 | -0.13% | - |
| Sep 26, 2025 | 7.66 | 7.72 | 7.66 | 7.72 | 7.58 | 0.86% | - |
| Sep 25, 2025 | 7.69 | 7.69 | 7.66 | 7.66 | 7.52 | 1.54% | - |
| Sep 24, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.41 | 0.51% | - |
| Sep 23, 2025 | 7.81 | 7.81 | 7.50 | 7.50 | 7.37 | -3.30% | - |
| Sep 22, 2025 | 7.97 | 7.97 | 7.76 | 7.76 | 7.62 | -0.10% | - |