Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
8.28
-0.75 (-8.31%)
Oct 15, 2025, 4:00 PM EDT - Market closed
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.99 | 2.04% | 2,830,739 |
| Sep 30, 2025 | 9.21 | 9.83 | 9.05 | 9.79 | 9.79 | 6.07% | 2,295,144 |
| Sep 29, 2025 | 9.45 | 9.83 | 9.21 | 9.23 | 9.23 | -1.81% | 1,519,975 |
| Sep 26, 2025 | 8.99 | 9.41 | 8.93 | 9.40 | 9.40 | 3.30% | 1,482,631 |
| Sep 25, 2025 | 8.95 | 9.31 | 8.90 | 9.10 | 9.10 | -0.87% | 2,749,703 |
| Sep 24, 2025 | 9.00 | 9.30 | 9.00 | 9.18 | 9.18 | 2.00% | 1,307,712 |
| Sep 23, 2025 | 9.29 | 9.70 | 8.97 | 9.00 | 9.00 | -4.05% | 1,939,840 |
| Sep 22, 2025 | 9.80 | 10.06 | 9.36 | 9.38 | 9.38 | -1.47% | 2,564,874 |
| Sep 19, 2025 | 9.74 | 9.89 | 9.33 | 9.52 | 9.52 | -2.46% | 2,380,292 |
| Sep 18, 2025 | 10.00 | 10.18 | 9.67 | 9.76 | 9.76 | -0.51% | 2,007,045 |
| Sep 17, 2025 | 9.80 | 10.25 | 9.69 | 9.81 | 9.81 | - | 1,750,669 |
| Sep 16, 2025 | 10.30 | 10.39 | 9.52 | 9.81 | 9.81 | -4.39% | 1,882,650 |
| Sep 15, 2025 | 10.68 | 10.75 | 10.23 | 10.26 | 10.26 | -1.25% | 2,287,596 |
| Sep 12, 2025 | 10.51 | 10.60 | 9.98 | 10.39 | 10.39 | -1.70% | 2,277,379 |
| Sep 11, 2025 | 10.20 | 10.68 | 10.18 | 10.57 | 10.57 | 2.42% | 2,282,665 |
| Sep 10, 2025 | 10.97 | 11.10 | 10.28 | 10.32 | 10.32 | -7.11% | 2,479,355 |
| Sep 9, 2025 | 10.48 | 11.48 | 10.31 | 11.11 | 11.11 | 7.24% | 5,074,167 |
| Sep 8, 2025 | 10.18 | 10.80 | 10.12 | 10.36 | 10.36 | 4.86% | 3,395,535 |
| Sep 5, 2025 | 8.90 | 9.99 | 8.85 | 9.88 | 9.88 | 12.79% | 3,087,890 |
| Sep 4, 2025 | 8.60 | 8.77 | 8.31 | 8.76 | 8.76 | 2.46% | 1,069,851 |
| Sep 3, 2025 | 8.17 | 8.71 | 8.08 | 8.55 | 8.55 | 5.04% | 2,345,508 |
| Sep 2, 2025 | 8.74 | 8.93 | 8.02 | 8.14 | 8.14 | -9.66% | 2,941,426 |
| Aug 29, 2025 | 9.58 | 9.78 | 8.86 | 9.01 | 9.01 | -4.56% | 1,880,416 |
| Aug 28, 2025 | 9.24 | 9.53 | 8.96 | 9.44 | 9.44 | 3.51% | 2,067,920 |
| Aug 27, 2025 | 9.52 | 9.57 | 8.99 | 9.12 | 9.12 | -4.10% | 2,063,688 |
| Aug 26, 2025 | 9.45 | 9.89 | 9.31 | 9.51 | 9.51 | 0.53% | 2,811,113 |
| Aug 25, 2025 | 9.63 | 9.76 | 9.11 | 9.46 | 9.46 | -2.47% | 2,706,250 |
| Aug 22, 2025 | 9.77 | 10.03 | 9.55 | 9.70 | 9.70 | 0.52% | 3,048,467 |
| Aug 21, 2025 | 8.85 | 9.76 | 8.65 | 9.65 | 9.65 | 8.43% | 3,439,269 |
| Aug 20, 2025 | 9.20 | 9.32 | 8.78 | 8.90 | 8.90 | -4.40% | 1,576,396 |
| Aug 19, 2025 | 9.26 | 9.59 | 9.15 | 9.31 | 9.31 | 1.97% | 3,019,590 |
| Aug 18, 2025 | 9.08 | 9.59 | 8.93 | 9.13 | 9.13 | 3.16% | 2,317,571 |
| Aug 15, 2025 | 9.04 | 9.15 | 8.66 | 8.85 | 8.85 | -2.21% | 2,152,126 |
| Aug 14, 2025 | 8.85 | 9.16 | 8.73 | 9.05 | 9.05 | -1.20% | 2,023,362 |
| Aug 13, 2025 | 9.17 | 9.34 | 9.02 | 9.16 | 9.16 | 1.44% | 3,128,800 |
| Aug 12, 2025 | 8.76 | 9.43 | 8.56 | 9.03 | 9.03 | 6.11% | 3,847,890 |
| Aug 11, 2025 | 7.93 | 8.56 | 7.92 | 8.51 | 8.51 | 7.31% | 2,335,899 |
| Aug 8, 2025 | 8.28 | 8.38 | 7.81 | 7.93 | 7.93 | -3.88% | 2,044,896 |
| Aug 7, 2025 | 8.47 | 8.69 | 8.24 | 8.25 | 8.25 | -2.02% | 1,690,497 |
| Aug 6, 2025 | 8.59 | 8.78 | 8.20 | 8.42 | 8.42 | -2.77% | 1,740,633 |