Bed Bath & Beyond, Inc. (LON:0KDU)
London · Delayed Price · Currency is GBP · Price in USD 4.970
-0.020 (-0.40%)
Jul 20, 2026, 4:57 PM GMT
LON:0KDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.02 | 5.15 | 4.95 | 4.99 | 4.99 | -4.95% | 569 |
| Jul 16, 2026 | 5.42 | 5.42 | 5.19 | 5.25 | 5.25 | -0.19% | 1,854 |
| Jul 15, 2026 | 5.23 | 5.31 | 5.12 | 5.26 | 5.26 | 1.15% | 1,860 |
| Jul 14, 2026 | 5.05 | 5.22 | 5.02 | 5.20 | 5.20 | 2.97% | 17,691 |
| Jul 13, 2026 | 5.23 | 5.35 | 5.03 | 5.05 | 5.05 | -2.88% | 2,880 |
| Jul 10, 2026 | 5.44 | 5.44 | 5.18 | 5.20 | 5.20 | -6.32% | 9,361 |
| Jul 9, 2026 | 5.53 | 5.55 | 5.36 | 5.55 | 5.55 | 3.84% | 1,129 |
| Jul 8, 2026 | 5.50 | 5.50 | 5.19 | 5.35 | 5.35 | -3.61% | 3,215 |
| Jul 7, 2026 | 5.79 | 5.79 | 5.50 | 5.55 | 5.55 | -2.80% | 733 |
| Jul 6, 2026 | 5.75 | 5.82 | 5.54 | 5.71 | 5.71 | -2.98% | 2,470 |
| Jul 2, 2026 | 6.19 | 6.50 | 5.88 | 5.88 | 5.88 | -7.68% | 1,425 |
| Jul 1, 2026 | 5.99 | 6.37 | 5.82 | 6.37 | 6.37 | 8.88% | 932 |
| Jun 30, 2026 | 6.18 | 6.18 | 5.74 | 5.85 | 5.85 | -1.62% | 8,740 |
| Jun 29, 2026 | 6.27 | 6.28 | 5.83 | 5.95 | 5.95 | -2.33% | 9,079 |
| Jun 26, 2026 | 6.34 | 6.34 | 6.09 | 6.09 | 6.09 | -5.42% | 1,580 |
| Jun 25, 2026 | 6.74 | 6.84 | 6.36 | 6.44 | 6.44 | -7.23% | 3,824 |
| Jun 24, 2026 | 6.65 | 7.10 | 6.42 | 6.94 | 6.94 | 8.95% | 7,336 |
| Jun 23, 2026 | 5.77 | 6.62 | 5.75 | 6.37 | 6.37 | 5.64% | 11,933 |
| Jun 22, 2026 | 6.05 | 6.17 | 5.91 | 6.03 | 6.03 | -0.17% | 974 |
| Jun 18, 2026 | 5.77 | 6.25 | 5.74 | 6.04 | 6.04 | 2.20% | 3,038 |
| Jun 17, 2026 | 5.70 | 6.24 | 5.28 | 5.91 | 5.91 | -3.59% | 23,865 |
| Jun 16, 2026 | 6.08 | 6.40 | 6.04 | 6.13 | 6.13 | 0.33% | 978 |
| Jun 15, 2026 | 6.20 | 6.50 | 6.04 | 6.11 | 6.11 | 2.48% | 7,254 |
| Jun 12, 2026 | 5.94 | 6.21 | 5.82 | 5.96 | 5.96 | 4.61% | 3,835 |
| Jun 11, 2026 | 5.55 | 5.72 | 5.48 | 5.70 | 5.70 | 0.87% | 967 |
| Jun 10, 2026 | 5.80 | 5.81 | 5.61 | 5.65 | 5.65 | 3.33% | 2,844 |
| Jun 9, 2026 | 5.52 | 5.88 | 5.40 | 5.47 | 5.47 | -2.18% | 15,423 |
| Jun 8, 2026 | 5.81 | 5.85 | 5.59 | 5.59 | 5.59 | -3.45% | 2,379 |
| Jun 5, 2026 | 6.12 | 6.12 | 5.75 | 5.79 | 5.79 | -7.80% | 10,737 |
| Jun 4, 2026 | 6.23 | 6.47 | 6.23 | 6.28 | 6.28 | 2.28% | 642 |
| Jun 3, 2026 | 6.43 | 6.43 | 6.02 | 6.14 | 6.14 | -6.16% | 6,931 |
| Jun 2, 2026 | 6.43 | 6.70 | 6.33 | 6.54 | 6.54 | 1.29% | 2,282 |
| Jun 1, 2026 | 6.10 | 6.46 | 5.89 | 6.46 | 6.46 | 1.88% | 2,538 |
| May 29, 2026 | 6.33 | 6.50 | 6.31 | 6.34 | 6.34 | -0.15% | 2,987 |
| May 28, 2026 | 6.15 | 6.56 | 6.15 | 6.35 | 6.35 | -0.63% | 6,499 |
| May 27, 2026 | 5.98 | 6.57 | 5.98 | 6.39 | 6.39 | 7.39% | 12,651 |
| May 26, 2026 | 5.70 | 5.95 | 5.60 | 5.95 | 5.95 | 5.97% | 3,412 |
| May 22, 2026 | 5.72 | 5.91 | 5.55 | 5.62 | 5.62 | -1.49% | 4,376 |
| May 21, 2026 | 5.25 | 5.70 | 5.08 | 5.70 | 5.70 | 9.62% | 17,780 |
| May 20, 2026 | 4.60 | 5.27 | 4.53 | 5.20 | 5.20 | 14.41% | 56,521 |
| May 19, 2026 | 4.60 | 4.68 | 4.50 | 4.55 | 4.55 | -0.76% | 4,655 |
| May 18, 2026 | 4.54 | 4.63 | 4.48 | 4.58 | 4.58 | -1.08% | 2,946 |
| May 15, 2026 | 4.53 | 4.67 | 4.53 | 4.63 | 4.63 | -0.43% | 8,010 |
| May 14, 2026 | 4.88 | 4.88 | 4.65 | 4.65 | 4.65 | -1.69% | 3,933 |
| May 13, 2026 | 4.74 | 4.79 | 4.62 | 4.73 | 4.73 | 1.07% | 1,059 |
| May 12, 2026 | 4.86 | 4.90 | 4.68 | 4.68 | 4.68 | -6.02% | 10,622 |
| May 11, 2026 | 5.37 | 5.37 | 4.98 | 4.98 | 4.98 | -5.32% | 5,120 |
| May 8, 2026 | 5.31 | 5.36 | 5.22 | 5.26 | 5.26 | -0.38% | 177 |
| May 7, 2026 | 5.30 | 5.46 | 5.23 | 5.28 | 5.28 | 3.73% | 33,289 |
| May 6, 2026 | 4.91 | 5.15 | 4.91 | 5.09 | 5.09 | -0.97% | 1,592 |