Bed Bath & Beyond, Inc. (LON:0KDU)
London · Delayed Price · Currency is GBP · Price in USD 4.330
-0.270 (-5.87%)
Mar 27, 2026, 6:08 PM GMT
LON:0KDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.51 | 4.59 | 4.33 | 4.33 | 4.33 | -5.87% | 3,871 |
| Mar 26, 2026 | 4.69 | 4.85 | 4.59 | 4.60 | 4.60 | -4.37% | 570 |
| Mar 25, 2026 | 4.80 | 4.83 | 4.64 | 4.81 | 4.81 | 1.16% | 2,109 |
| Mar 24, 2026 | 4.80 | 4.80 | 4.67 | 4.76 | 4.76 | -2.36% | 1,926 |
| Mar 23, 2026 | 4.63 | 4.91 | 4.50 | 4.87 | 4.87 | 3.62% | 1,590 |
| Mar 20, 2026 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -1.20% | 866 |
| Mar 19, 2026 | 4.80 | 4.98 | 4.63 | 4.76 | 4.76 | -3.31% | 3,721 |
| Mar 18, 2026 | 4.95 | 4.97 | 4.92 | 4.92 | 4.92 | -1.40% | 192 |
| Mar 17, 2026 | 4.89 | 5.02 | 4.80 | 4.99 | 4.99 | 0.81% | 254 |
| Mar 16, 2026 | 4.91 | 5.08 | 4.91 | 4.95 | 4.95 | 1.75% | 1,140 |
| Mar 13, 2026 | 4.95 | 5.09 | 4.83 | 4.87 | 4.87 | 4.85% | 2,465 |
| Mar 12, 2026 | 4.80 | 4.85 | 4.63 | 4.64 | 4.64 | -3.13% | 3,590 |
| Mar 11, 2026 | 4.92 | 4.97 | 4.75 | 4.79 | 4.79 | -2.84% | 20,660 |
| Mar 10, 2026 | 5.12 | 5.15 | 4.93 | 4.93 | 4.93 | 1.19% | 19,593 |
| Mar 9, 2026 | 4.88 | 5.00 | 4.73 | 4.87 | 4.87 | -2.17% | 13,733 |
| Mar 6, 2026 | 5.21 | 5.21 | 4.90 | 4.98 | 4.98 | -2.35% | 5,786 |
| Mar 5, 2026 | 5.17 | 5.19 | 4.96 | 5.10 | 5.10 | -2.11% | 14,058 |
| Mar 4, 2026 | 5.25 | 5.25 | 5.07 | 5.21 | 5.21 | 0.97% | 3,829 |
| Mar 3, 2026 | 5.11 | 5.17 | 4.89 | 5.16 | 5.16 | -3.55% | 14,265 |
| Mar 2, 2026 | 5.16 | 5.35 | 5.12 | 5.35 | 5.35 | 2.20% | 1,192 |
| Feb 27, 2026 | 5.79 | 5.79 | 5.22 | 5.24 | 5.24 | -5.83% | 3,857 |
| Feb 26, 2026 | 5.79 | 5.86 | 5.53 | 5.56 | 5.56 | -5.94% | 6,198 |
| Feb 25, 2026 | 5.52 | 5.91 | 5.50 | 5.91 | 5.91 | 1.86% | 2,695 |
| Feb 24, 2026 | 5.12 | 5.98 | 5.12 | 5.80 | 5.80 | 13.32% | 40,980 |
| Feb 23, 2026 | 5.26 | 5.26 | 5.00 | 5.12 | 5.12 | -0.99% | 536 |
| Feb 20, 2026 | 5.21 | 5.50 | 5.16 | 5.17 | 5.17 | 2.60% | 1,378 |
| Feb 19, 2026 | 5.05 | 5.10 | 4.87 | 5.04 | 5.04 | -1.37% | 1,535 |
| Feb 18, 2026 | 4.95 | 5.18 | 4.92 | 5.11 | 5.11 | 2.65% | 702 |
| Feb 17, 2026 | 4.88 | 4.99 | 4.88 | 4.98 | 4.98 | -2.20% | 3,110 |
| Feb 13, 2026 | 4.90 | 5.11 | 4.90 | 5.09 | 5.09 | 2.52% | 14,445 |
| 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 |