Bed Bath & Beyond, Inc. (FRA:OVER)
Germany · Delayed Price · Currency is EUR 5.34
-0.16 (-2.98%)
At close: Jan 27, 2026
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.12 | 5.12 | 4.80 | 4.80 | 4.80 | -3.92% | 26 |
| Jan 29, 2026 | 5.32 | 5.32 | 5.00 | 5.00 | 5.00 | -4.80% | - |
| Jan 28, 2026 | 5.41 | 5.67 | 5.25 | 5.25 | 5.25 | -1.76% | 1,000 |
| Jan 27, 2026 | 5.60 | 5.60 | 5.34 | 5.34 | 5.34 | -2.98% | - |
| Jan 26, 2026 | 5.69 | 5.95 | 5.51 | 5.51 | 5.51 | -2.48% | 300 |
| Jan 23, 2026 | 6.19 | 6.19 | 5.65 | 5.65 | 5.65 | -6.74% | - |
| Jan 22, 2026 | 5.87 | 6.06 | 5.87 | 6.06 | 6.06 | 5.03% | - |
| Jan 21, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | 0.45% | - |
| Jan 20, 2026 | 6.02 | 6.02 | 5.74 | 5.74 | 5.74 | -3.63% | - |
| Jan 19, 2026 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | -1.72% | - |
| Jan 16, 2026 | 6.15 | 6.15 | 6.06 | 6.06 | 6.06 | 0.63% | - |
| Jan 15, 2026 | 5.72 | 6.02 | 5.72 | 6.02 | 6.02 | 7.73% | - |
| Jan 14, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.60% | - |
| Jan 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.29% | - |
| Jan 12, 2026 | 5.85 | 5.85 | 5.43 | 5.43 | 5.43 | -4.80% | - |
| Jan 9, 2026 | 5.66 | 5.71 | 5.66 | 5.71 | 5.71 | 14.72% | - |
| Jan 8, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.57% | - |
| Jan 7, 2026 | 5.25 | 5.25 | 4.95 | 4.95 | 4.95 | -4.70% | - |
| Jan 6, 2026 | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | 0.66% | - |
| Jan 5, 2026 | 4.94 | 5.16 | 4.94 | 5.16 | 5.16 | 5.89% | - |
| Jan 2, 2026 | 4.50 | 4.87 | 4.50 | 4.87 | 4.87 | 7.63% | - |
| Dec 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.47% | - |
| Dec 29, 2025 | 4.67 | 4.67 | 4.42 | 4.42 | 4.42 | -3.33% | 95 |
| Dec 23, 2025 | 4.80 | 4.80 | 4.57 | 4.57 | 4.57 | -2.83% | - |
| Dec 22, 2025 | 5.12 | 5.32 | 4.70 | 4.70 | 4.70 | -5.64% | 289 |
| Dec 19, 2025 | 5.12 | 5.12 | 4.98 | 4.98 | 4.98 | -1.64% | - |
| Dec 18, 2025 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -0.12% | - |
| Dec 17, 2025 | 5.38 | 5.38 | 5.07 | 5.07 | 5.07 | -4.09% | - |
| Dec 16, 2025 | 5.18 | 5.29 | 5.18 | 5.29 | 5.29 | 3.61% | - |
| Dec 15, 2025 | 5.29 | 5.29 | 5.10 | 5.10 | 5.10 | -1.77% | - |
| Dec 12, 2025 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | -1.55% | - |
| Dec 11, 2025 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | -1.57% | - |
| Dec 10, 2025 | 5.13 | 5.36 | 5.13 | 5.36 | 5.36 | 7.50% | - |
| Dec 9, 2025 | 5.07 | 5.07 | 4.99 | 4.99 | 4.99 | -0.76% | - |
| Dec 8, 2025 | 5.30 | 5.30 | 5.02 | 5.02 | 5.02 | -3.61% | - |
| Dec 5, 2025 | 5.48 | 5.48 | 5.21 | 5.21 | 5.21 | -8.05% | - |
| Dec 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 4.85% | - |
| Dec 3, 2025 | 5.03 | 5.41 | 5.03 | 5.41 | 5.41 | 9.12% | - |
| Dec 2, 2025 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 1.81% | - |
| Dec 1, 2025 | 5.02 | 5.02 | 4.87 | 4.87 | 4.87 | -1.95% | - |
| 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% | - |