Bed Bath & Beyond, Inc. (LON:0KDU)
London · Delayed Price · Currency is GBP · Price in USD 5.03
-0.27 (-5.09%)
Feb 12, 2026, 4:56 PM GMT
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.41 | 5.41 | 4.88 | 4.97 | 4.97 | -2.84% | 5,198 |
| Feb 11, 2026 | 5.53 | 5.53 | 5.10 | 5.11 | 5.11 | -9.41% | 6,163 |
| Feb 10, 2026 | 5.50 | 5.90 | 5.43 | 5.64 | 5.64 | 2.66% | 3,960 |
| Feb 9, 2026 | 5.59 | 5.59 | 5.30 | 5.50 | 5.50 | -0.43% | 1,149 |
| Feb 6, 2026 | 5.25 | 5.54 | 5.16 | 5.52 | 5.52 | 4.11% | 4,590 |
| Feb 5, 2026 | 5.50 | 5.60 | 5.20 | 5.30 | 5.30 | -4.52% | 12,403 |
| Feb 4, 2026 | 6.05 | 6.07 | 5.53 | 5.55 | 5.55 | -3.44% | 33,107 |
| Feb 3, 2026 | 6.35 | 6.35 | 5.75 | 5.75 | 5.75 | -9.38% | 3,611 |
| Feb 2, 2026 | 5.73 | 6.40 | 5.73 | 6.35 | 6.35 | 4.41% | 3,591 |
| Jan 30, 2026 | 6.26 | 6.26 | 6.00 | 6.08 | 6.08 | -2.77% | 6,136 |
| Jan 29, 2026 | 6.54 | 6.60 | 6.22 | 6.25 | 6.25 | -6.09% | 31,757 |
| Jan 28, 2026 | 6.66 | 6.78 | 6.54 | 6.66 | 6.66 | -0.37% | 575 |
| Jan 27, 2026 | 6.86 | 6.99 | 6.54 | 6.68 | 6.68 | -2.84% | 10,975 |
| Jan 26, 2026 | 6.97 | 6.97 | 6.67 | 6.88 | 6.88 | -2.34% | 14,543 |
| Jan 23, 2026 | 7.48 | 7.48 | 7.01 | 7.04 | 7.04 | -6.03% | 2,000 |
| Jan 22, 2026 | 7.05 | 7.70 | 7.05 | 7.49 | 7.49 | 9.13% | 6,840 |
| Jan 21, 2026 | 7.05 | 7.07 | 6.74 | 6.87 | 6.87 | -1.94% | 331 |
| Jan 20, 2026 | 6.94 | 7.20 | 6.79 | 7.00 | 7.00 | -3.85% | 1,750 |
| Jan 16, 2026 | 7.16 | 7.40 | 6.99 | 7.28 | 7.28 | 1.39% | 2,908 |
| Jan 15, 2026 | 6.89 | 7.38 | 6.80 | 7.18 | 7.18 | 7.82% | 3,095 |
| Jan 14, 2026 | 6.64 | 6.74 | 6.56 | 6.66 | 6.66 | 0.23% | 5,317 |
| Jan 13, 2026 | 6.68 | 6.70 | 6.50 | 6.65 | 6.65 | -0.95% | 2,397 |
| Jan 12, 2026 | 6.87 | 6.93 | 6.62 | 6.71 | 6.71 | -2.27% | 15,240 |
| Jan 9, 2026 | 6.79 | 7.10 | 6.64 | 6.87 | 6.87 | 0.32% | 3,421 |
| Jan 8, 2026 | 6.08 | 6.89 | 6.08 | 6.84 | 6.84 | 12.33% | 14,878 |
| Jan 7, 2026 | 6.29 | 6.29 | 5.94 | 6.09 | 6.09 | 0.05% | 3,218 |
| Jan 6, 2026 | 6.30 | 6.38 | 6.09 | 6.09 | 6.09 | -3.52% | 1,168 |
| Jan 5, 2026 | 6.20 | 6.50 | 5.99 | 6.31 | 6.31 | 6.44% | 22,015 |
| Jan 2, 2026 | 5.54 | 5.97 | 5.53 | 5.93 | 5.93 | 9.19% | 15,268 |
| Dec 31, 2025 | 5.48 | 5.50 | 5.42 | 5.43 | 5.43 | -1.63% | 1,251 |
| Dec 30, 2025 | 5.40 | 5.57 | 5.40 | 5.52 | 5.52 | 0.18% | 2,384 |
| Dec 29, 2025 | 5.56 | 5.64 | 5.51 | 5.51 | 5.51 | -1.08% | 2,129 |
| Dec 24, 2025 | 5.63 | 5.65 | 5.55 | 5.57 | 5.57 | -0.27% | 13,482 |
| Dec 23, 2025 | 5.64 | 5.72 | 5.54 | 5.59 | 5.59 | -5.19% | 20,157 |
| Dec 22, 2025 | 6.03 | 6.18 | 5.86 | 5.89 | 5.89 | -4.65% | 20,187 |
| Dec 19, 2025 | 6.27 | 6.27 | 6.11 | 6.18 | 6.18 | -1.78% | 533 |
| Dec 18, 2025 | 6.26 | 6.51 | 6.24 | 6.29 | 6.29 | -0.32% | 17,413 |
| Dec 17, 2025 | 6.43 | 6.63 | 6.31 | 6.31 | 6.31 | -2.17% | 2,620 |
| Dec 16, 2025 | 6.27 | 6.45 | 6.19 | 6.45 | 6.45 | 2.85% | 3,316 |
| Dec 15, 2025 | 6.38 | 6.52 | 6.17 | 6.27 | 6.27 | -0.93% | 1,478 |
| Dec 12, 2025 | 6.57 | 6.57 | 6.20 | 6.33 | 6.33 | 0.32% | 4,415 |
| Dec 11, 2025 | 6.31 | 6.53 | 6.28 | 6.31 | 6.31 | -0.16% | 5,821 |
| Dec 10, 2025 | 6.03 | 6.44 | 6.00 | 6.32 | 6.32 | 4.64% | 1,045 |
| Dec 9, 2025 | 5.92 | 6.09 | 5.92 | 6.04 | 6.04 | -0.98% | 1,187 |
| Dec 8, 2025 | 6.29 | 6.48 | 6.08 | 6.10 | 6.10 | -4.69% | 538 |
| Dec 5, 2025 | 6.54 | 6.78 | 6.40 | 6.40 | 6.40 | -2.56% | 1,789 |
| Dec 4, 2025 | 6.45 | 6.61 | 6.44 | 6.57 | 6.57 | 0.41% | 1,604 |
| Dec 3, 2025 | 6.03 | 6.58 | 6.00 | 6.54 | 6.54 | 8.87% | 16,957 |
| Dec 2, 2025 | 5.88 | 6.08 | 5.67 | 6.01 | 6.01 | 0.05% | 1,085 |
| Dec 1, 2025 | 6.06 | 6.06 | 5.81 | 6.01 | 6.01 | 0.50% | 1,597 |