Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
8.99
-0.40 (-4.21%)
Sep 23, 2025, 4:00 PM EDT - Market closed
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9.29 | 9.70 | 9.13 | 9.12 | - | -2.77% | 1,406,929 |
| 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 |
| Aug 5, 2025 | 8.00 | 8.75 | 7.88 | 8.66 | 8.66 | 8.66% | 3,133,396 |
| Aug 4, 2025 | 8.41 | 8.49 | 7.91 | 7.97 | 7.97 | -2.33% | 2,752,389 |
| Aug 1, 2025 | 8.68 | 8.74 | 7.88 | 8.16 | 8.16 | -8.83% | 3,841,906 |
| Jul 31, 2025 | 9.17 | 9.45 | 8.79 | 8.95 | 8.95 | -1.97% | 4,508,817 |
| Jul 30, 2025 | 9.85 | 10.04 | 9.12 | 9.13 | 9.13 | -5.49% | 3,745,632 |
| Jul 29, 2025 | 10.86 | 11.11 | 9.45 | 9.66 | 9.66 | -6.21% | 5,984,857 |
| Jul 28, 2025 | 10.29 | 10.40 | 9.91 | 10.30 | 10.30 | 2.08% | 3,748,255 |
| Jul 25, 2025 | 10.95 | 10.97 | 9.94 | 10.09 | 10.09 | -6.49% | 2,937,119 |
| Jul 24, 2025 | 11.20 | 11.43 | 10.52 | 10.79 | 10.79 | -4.77% | 2,860,818 |
| Jul 23, 2025 | 10.90 | 11.67 | 10.78 | 11.33 | 11.33 | 6.59% | 6,368,492 |
| Jul 22, 2025 | 11.02 | 11.34 | 10.11 | 10.63 | 10.63 | -1.94% | 5,801,384 |
| Jul 21, 2025 | 9.20 | 10.90 | 9.17 | 10.84 | 10.84 | 22.49% | 9,464,056 |
| Jul 18, 2025 | 8.24 | 9.13 | 8.15 | 8.85 | 8.85 | 8.46% | 4,935,865 |
| Jul 17, 2025 | 7.51 | 8.19 | 7.45 | 8.16 | 8.16 | 11.17% | 3,097,795 |
| Jul 16, 2025 | 7.21 | 7.51 | 7.05 | 7.34 | 7.34 | 4.71% | 2,598,706 |
| Jul 15, 2025 | 7.64 | 7.73 | 6.99 | 7.01 | 7.01 | -7.40% | 2,308,221 |