Bed Bath & Beyond, Inc. (FRA:OVER)
Germany · Delayed Price · Currency is EUR 4.255
+0.104 (2.51%)
At close: Feb 20, 2026
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | 2.51% | - |
| Feb 19, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | 1.57% | - |
| Feb 18, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | 1.89% | - |
| Feb 17, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | 0.40% | - |
| Feb 16, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -1.43% | - |
| Feb 13, 2026 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 5.19% | - |
| Feb 12, 2026 | 4.29 | 4.29 | 3.85 | 3.85 | 3.85 | -7.62% | - |
| Feb 11, 2026 | 4.45 | 4.45 | 4.17 | 4.17 | 4.17 | -4.58% | - |
| Feb 10, 2026 | 4.53 | 4.53 | 4.37 | 4.37 | 4.37 | -1.75% | - |
| Feb 9, 2026 | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | 0.47% | - |
| Feb 6, 2026 | 4.22 | 4.43 | 4.22 | 4.43 | 4.43 | 5.53% | - |
| Feb 5, 2026 | 4.64 | 4.64 | 4.20 | 4.20 | 4.20 | -9.02% | - |
| Feb 4, 2026 | 4.93 | 4.93 | 4.61 | 4.61 | 4.61 | -4.10% | - |
| Feb 3, 2026 | 5.16 | 5.16 | 4.81 | 4.81 | 4.81 | -3.67% | - |
| Feb 2, 2026 | 4.82 | 4.99 | 4.82 | 4.99 | 4.99 | 3.96% | - |
| 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% | - |