Bed Bath & Beyond, Inc. (LON:0KDU)
London · Delayed Price · Currency is GBP · Price in USD 8.68
+0.19 (2.21%)
At close: Oct 24, 2025
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.53 | 8.85 | 8.53 | 8.68 | 8.68 | 2.21% | 4,338 |
| Oct 23, 2025 | 8.22 | 8.52 | 8.19 | 8.49 | 8.49 | 4.09% | 2,863 |
| Oct 22, 2025 | 8.31 | 8.34 | 8.00 | 8.16 | 8.16 | -3.67% | 10,004 |
| Oct 21, 2025 | 8.50 | 8.68 | 8.34 | 8.47 | 8.47 | 0.34% | 5,239 |
| Oct 20, 2025 | 8.08 | 8.50 | 7.89 | 8.44 | 8.44 | 7.53% | 11,321 |
| Oct 17, 2025 | 7.86 | 8.06 | 7.79 | 7.85 | 7.85 | -2.13% | 10,546 |
| Oct 16, 2025 | 8.37 | 8.48 | 8.02 | 8.02 | 8.02 | -5.00% | 9,248 |
| Oct 15, 2025 | 9.14 | 9.18 | 8.44 | 8.44 | 8.44 | -6.30% | 1,941 |
| Oct 14, 2025 | 8.42 | 9.01 | 8.30 | 9.01 | 9.01 | -0.67% | 7,978 |
| Oct 13, 2025 | 9.00 | 9.21 | 8.95 | 9.07 | 9.07 | -2.36% | 8,110 |
| Oct 10, 2025 | 10.18 | 10.30 | 9.10 | 9.29 | 9.29 | -8.83% | 10,531 |
| Oct 9, 2025 | 11.07 | 11.14 | 10.19 | 10.19 | 10.19 | -6.68% | 5,179 |
| Oct 8, 2025 | 10.48 | 11.15 | 10.48 | 10.92 | 10.92 | -0.56% | 1,534 |
| Oct 7, 2025 | 12.30 | 12.30 | 10.97 | 10.98 | 10.98 | -6.22% | 11,174 |
| Oct 6, 2025 | 12.07 | 12.28 | 11.45 | 11.71 | 11.71 | -2.97% | 27,998 |
| Oct 3, 2025 | 11.70 | 12.61 | 10.80 | 12.07 | 12.07 | 14.95% | 14,765 |
| Oct 2, 2025 | 10.01 | 10.75 | 9.82 | 10.50 | 10.50 | 3.64% | 11,434 |
| Oct 1, 2025 | 9.56 | 10.30 | 9.56 | 10.13 | 9.96 | 5.48% | 5,092 |
| Sep 30, 2025 | 9.18 | 9.68 | 9.09 | 9.61 | 9.44 | 2.73% | 2,955 |
| Sep 29, 2025 | 9.54 | 9.74 | 9.27 | 9.35 | 9.19 | 0.11% | 7,337 |
| Sep 26, 2025 | 8.99 | 9.36 | 8.95 | 9.34 | 9.18 | 2.83% | 2,295 |
| Sep 25, 2025 | 8.80 | 9.23 | 8.80 | 9.08 | 8.93 | -0.30% | 4,788 |
| Sep 24, 2025 | 9.00 | 9.25 | 9.00 | 9.11 | 8.95 | -1.95% | 5,480 |
| Sep 23, 2025 | 9.29 | 9.65 | 9.29 | 9.29 | 9.13 | -1.84% | 2,867 |
| Sep 22, 2025 | 10.10 | 10.15 | 9.39 | 9.47 | 9.30 | - | 24,397 |
| Sep 19, 2025 | 9.86 | 9.92 | 9.45 | 9.47 | 9.30 | -3.71% | 15,245 |
| Sep 18, 2025 | 9.85 | 10.14 | 9.83 | 9.83 | 9.66 | -2.39% | 5,461 |
| Sep 17, 2025 | 9.90 | 10.22 | 9.80 | 10.07 | 9.90 | 4.42% | 3,677 |
| Sep 16, 2025 | 10.30 | 10.30 | 9.58 | 9.65 | 9.48 | -6.36% | 37,920 |
| Sep 15, 2025 | 10.74 | 10.75 | 10.29 | 10.30 | 10.12 | - | 21,096 |
| Sep 12, 2025 | 10.57 | 10.64 | 9.99 | 10.30 | 10.12 | -2.06% | 17,062 |
| Sep 11, 2025 | 10.20 | 10.65 | 10.18 | 10.52 | 10.34 | -0.51% | 3,108 |
| Sep 10, 2025 | 10.97 | 11.11 | 10.57 | 10.57 | 10.39 | -5.28% | 18,947 |
| Sep 9, 2025 | 10.35 | 11.43 | 10.32 | 11.16 | 10.97 | 7.29% | 15,226 |
| Sep 8, 2025 | 9.90 | 10.72 | 9.90 | 10.40 | 10.22 | 7.89% | 23,282 |
| Sep 5, 2025 | 8.90 | 9.78 | 8.90 | 9.64 | 9.47 | 12.50% | 14,273 |
| Sep 4, 2025 | 8.60 | 8.61 | 8.36 | 8.57 | 8.42 | -0.30% | 1,753 |
| Sep 3, 2025 | 8.30 | 8.60 | 8.10 | 8.60 | 8.45 | 2.58% | 10,963 |
| Sep 2, 2025 | 8.87 | 8.94 | 8.38 | 8.38 | 8.24 | -9.21% | 30,809 |
| Aug 29, 2025 | 9.56 | 9.78 | 9.04 | 9.23 | 9.07 | 0.67% | 14,392 |
| Aug 28, 2025 | 9.36 | 9.36 | 8.99 | 9.17 | 9.01 | 0.37% | 11,727 |
| Aug 27, 2025 | 9.60 | 9.60 | 9.03 | 9.14 | 8.98 | -2.30% | 7,699 |
| Aug 26, 2025 | 9.43 | 9.87 | 9.35 | 9.35 | 9.19 | -1.68% | 4,870 |
| Aug 25, 2025 | 9.63 | 9.63 | 9.18 | 9.51 | 9.35 | -3.85% | 14,282 |
| Aug 22, 2025 | 9.87 | 9.98 | 9.60 | 9.89 | 9.72 | 4.69% | 20,452 |
| Aug 21, 2025 | 8.85 | 9.52 | 8.74 | 9.45 | 9.28 | 3.93% | 10,833 |
| Aug 20, 2025 | 9.16 | 9.19 | 8.79 | 9.09 | 8.93 | -2.19% | 14,927 |
| Aug 19, 2025 | 9.08 | 9.57 | 9.08 | 9.30 | 9.13 | 3.06% | 17,008 |
| Aug 18, 2025 | 8.92 | 9.51 | 8.92 | 9.02 | 8.86 | 0.04% | 3,127 |
| Aug 15, 2025 | 9.02 | 9.10 | 8.70 | 9.02 | 8.86 | 0.07% | 2,282 |