Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
5.68
+0.05 (0.89%)
At close: Nov 25, 2025, 4:00 PM EST
5.69
+0.01 (0.18%)
After-hours: Nov 25, 2025, 7:56 PM EST
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 5.74 | 5.97 | 5.66 | 5.68 | 5.68 | 0.89% | 1,984,239 |
| Nov 24, 2025 | 5.65 | 5.72 | 5.47 | 5.63 | 5.63 | 1.26% | 1,685,385 |
| Nov 21, 2025 | 5.61 | 5.85 | 5.50 | 5.56 | 5.56 | 0.18% | 2,821,713 |
| Nov 20, 2025 | 5.86 | 5.95 | 5.52 | 5.55 | 5.55 | -2.97% | 1,889,176 |
| Nov 19, 2025 | 5.77 | 6.15 | 5.70 | 5.72 | 5.72 | -3.05% | 1,916,425 |
| Nov 18, 2025 | 5.63 | 6.02 | 5.58 | 5.90 | 5.90 | 2.08% | 2,181,040 |
| Nov 17, 2025 | 5.97 | 5.99 | 5.60 | 5.78 | 5.78 | -4.15% | 2,352,997 |
| Nov 14, 2025 | 6.19 | 6.26 | 6.00 | 6.03 | 6.03 | -5.34% | 2,333,886 |
| Nov 13, 2025 | 6.75 | 6.83 | 6.32 | 6.37 | 6.37 | -5.77% | 1,826,365 |
| Nov 12, 2025 | 7.19 | 7.27 | 6.70 | 6.76 | 6.76 | -5.32% | 2,306,194 |
| Nov 11, 2025 | 7.14 | 7.24 | 7.02 | 7.14 | 7.14 | 0.14% | 1,173,960 |
| Nov 10, 2025 | 7.15 | 7.24 | 6.95 | 7.13 | 7.13 | 2.00% | 1,398,550 |
| Nov 7, 2025 | 6.57 | 7.07 | 6.55 | 6.99 | 6.99 | 3.86% | 1,417,406 |
| Nov 6, 2025 | 7.42 | 7.45 | 6.69 | 6.73 | 6.73 | -8.93% | 2,381,590 |
| Nov 5, 2025 | 7.36 | 7.68 | 7.36 | 7.39 | 7.39 | - | 1,588,687 |
| Nov 4, 2025 | 7.40 | 7.53 | 7.31 | 7.39 | 7.39 | -3.15% | 1,266,612 |
| Nov 3, 2025 | 7.57 | 7.70 | 7.36 | 7.63 | 7.63 | -1.04% | 1,911,367 |
| Oct 31, 2025 | 7.68 | 7.76 | 7.42 | 7.71 | 7.71 | 0.78% | 1,977,552 |
| Oct 30, 2025 | 8.10 | 8.17 | 7.61 | 7.65 | 7.65 | -6.59% | 1,792,332 |
| Oct 29, 2025 | 8.37 | 8.59 | 8.17 | 8.19 | 8.19 | -2.38% | 1,669,774 |
| Oct 28, 2025 | 7.78 | 9.03 | 7.75 | 8.39 | 8.39 | -2.44% | 3,407,052 |
| Oct 27, 2025 | 9.00 | 9.18 | 8.49 | 8.60 | 8.60 | 0.35% | 4,890,629 |
| Oct 24, 2025 | 8.55 | 8.86 | 8.51 | 8.57 | 8.57 | 1.90% | 2,015,686 |
| Oct 23, 2025 | 8.25 | 8.57 | 8.12 | 8.41 | 8.41 | 2.06% | 1,732,939 |
| Oct 22, 2025 | 8.34 | 8.35 | 7.99 | 8.24 | 8.24 | -1.67% | 1,356,281 |
| Oct 21, 2025 | 8.49 | 8.69 | 8.25 | 8.38 | 8.38 | -1.76% | 1,605,396 |
| Oct 20, 2025 | 8.00 | 8.68 | 7.95 | 8.53 | 8.53 | 8.39% | 2,592,326 |
| Oct 17, 2025 | 7.82 | 8.08 | 7.79 | 7.87 | 7.87 | -1.01% | 2,193,185 |
| Oct 16, 2025 | 8.38 | 8.50 | 7.84 | 7.95 | 7.95 | -3.99% | 2,586,378 |
| Oct 15, 2025 | 9.12 | 9.20 | 8.23 | 8.28 | 8.28 | -8.31% | 2,714,681 |
| Oct 14, 2025 | 8.38 | 9.20 | 8.25 | 9.03 | 9.03 | 4.39% | 2,390,155 |
| Oct 13, 2025 | 8.98 | 9.28 | 8.61 | 8.65 | 8.65 | -1.26% | 2,545,682 |
| Oct 10, 2025 | 10.00 | 10.18 | 8.75 | 8.76 | 8.76 | -13.61% | 2,927,064 |
| Oct 9, 2025 | 11.00 | 11.14 | 10.09 | 10.14 | 10.14 | -8.98% | 1,743,098 |
| Oct 8, 2025 | 10.95 | 11.34 | 10.61 | 11.14 | 11.14 | 1.00% | 1,612,977 |
| Oct 7, 2025 | 12.16 | 12.18 | 10.89 | 11.03 | 11.03 | -8.92% | 2,710,828 |
| Oct 6, 2025 | 12.11 | 12.23 | 11.42 | 12.11 | 12.11 | 0.75% | 2,944,742 |
| Oct 3, 2025 | 11.19 | 12.65 | 10.99 | 12.02 | 12.02 | 2.30% | 4,373,083 |
| Oct 2, 2025 | 10.01 | 11.88 | 9.79 | 11.75 | 11.75 | 17.62% | 6,213,395 |
| Oct 1, 2025 | 9.66 | 10.36 | 9.61 | 9.99 | 9.82 | 2.04% | 2,830,739 |
| Sep 30, 2025 | 9.21 | 9.83 | 9.05 | 9.79 | 9.62 | 6.07% | 2,295,144 |
| Sep 29, 2025 | 9.45 | 9.83 | 9.21 | 9.23 | 9.07 | -1.81% | 1,519,975 |
| Sep 26, 2025 | 8.99 | 9.41 | 8.93 | 9.40 | 9.24 | 3.30% | 1,482,631 |
| Sep 25, 2025 | 8.95 | 9.31 | 8.90 | 9.10 | 8.94 | -0.87% | 2,749,703 |
| Sep 24, 2025 | 9.00 | 9.30 | 9.00 | 9.18 | 9.02 | 2.00% | 1,307,712 |
| Sep 23, 2025 | 9.29 | 9.70 | 8.97 | 9.00 | 8.84 | -4.05% | 1,939,840 |
| Sep 22, 2025 | 9.80 | 10.06 | 9.36 | 9.38 | 9.22 | -1.47% | 2,564,874 |
| Sep 19, 2025 | 9.74 | 9.89 | 9.33 | 9.52 | 9.35 | -2.46% | 2,380,292 |
| Sep 18, 2025 | 10.00 | 10.18 | 9.67 | 9.76 | 9.59 | -0.51% | 2,007,045 |
| Sep 17, 2025 | 9.80 | 10.25 | 9.69 | 9.81 | 9.64 | - | 1,750,669 |