Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
6.13
-0.15 (-2.39%)
Jan 7, 2026, 10:40 AM EST - Market open
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6.27 | 6.27 | 6.23 | 6.23 | - | -0.80% | 59,319 |
| Jan 6, 2026 | 6.26 | 6.41 | 6.05 | 6.28 | 6.28 | 0.48% | 2,382,762 |
| Jan 5, 2026 | 6.37 | 6.55 | 5.96 | 6.25 | 6.25 | 5.75% | 3,193,488 |
| Jan 2, 2026 | 5.53 | 6.03 | 5.51 | 5.91 | 5.91 | 8.24% | 2,149,898 |
| Dec 31, 2025 | 5.48 | 5.50 | 5.41 | 5.46 | 5.46 | -0.55% | 1,939,980 |
| Dec 30, 2025 | 5.47 | 5.61 | 5.38 | 5.49 | 5.49 | 0.18% | 2,210,982 |
| Dec 29, 2025 | 5.58 | 5.66 | 5.42 | 5.48 | 5.48 | -3.01% | 1,525,002 |
| Dec 26, 2025 | 5.58 | 5.65 | 5.52 | 5.65 | 5.65 | 0.89% | 1,315,701 |
| Dec 24, 2025 | 5.56 | 5.66 | 5.54 | 5.60 | 5.60 | -1.23% | 611,112 |
| Dec 23, 2025 | 5.64 | 5.74 | 5.53 | 5.67 | 5.67 | -1.73% | 1,740,832 |
| Dec 22, 2025 | 6.08 | 6.18 | 5.72 | 5.77 | 5.77 | -4.15% | 1,676,766 |
| Dec 19, 2025 | 6.15 | 6.21 | 5.99 | 6.02 | 6.02 | -2.43% | 3,327,520 |
| Dec 18, 2025 | 6.39 | 6.55 | 6.09 | 6.17 | 6.17 | -0.48% | 1,425,599 |
| Dec 17, 2025 | 6.43 | 6.64 | 6.16 | 6.20 | 6.20 | -4.02% | 1,713,541 |
| Dec 16, 2025 | 6.29 | 6.54 | 6.20 | 6.46 | 6.46 | 3.36% | 1,504,730 |
| Dec 15, 2025 | 6.38 | 6.51 | 6.10 | 6.25 | 6.25 | -1.26% | 1,699,850 |
| Dec 12, 2025 | 6.35 | 6.58 | 6.18 | 6.33 | 6.33 | -0.94% | 1,683,981 |
| Dec 11, 2025 | 6.48 | 6.54 | 6.30 | 6.39 | 6.39 | -0.31% | 1,183,268 |
| Dec 10, 2025 | 6.00 | 6.56 | 5.94 | 6.41 | 6.41 | 4.91% | 2,168,568 |
| Dec 9, 2025 | 5.96 | 6.17 | 5.90 | 6.11 | 6.11 | 1.33% | 2,468,013 |
| Dec 8, 2025 | 6.48 | 6.54 | 6.01 | 6.03 | 6.03 | -4.59% | 1,697,070 |
| Dec 5, 2025 | 6.49 | 6.79 | 6.21 | 6.32 | 6.32 | -3.22% | 1,545,596 |
| Dec 4, 2025 | 6.60 | 6.74 | 6.41 | 6.53 | 6.53 | -0.91% | 1,789,845 |
| Dec 3, 2025 | 6.03 | 6.64 | 5.94 | 6.59 | 6.59 | 10.02% | 2,107,543 |
| Dec 2, 2025 | 5.79 | 6.11 | 5.68 | 5.99 | 5.99 | 2.92% | 1,650,490 |
| Dec 1, 2025 | 5.84 | 6.02 | 5.79 | 5.82 | 5.82 | -3.32% | 1,641,992 |
| Nov 28, 2025 | 5.85 | 6.06 | 5.81 | 6.02 | 6.02 | 3.08% | 1,326,459 |
| Nov 26, 2025 | 5.64 | 6.01 | 5.57 | 5.84 | 5.84 | 2.82% | 1,812,312 |
| Nov 25, 2025 | 5.74 | 5.97 | 5.66 | 5.68 | 5.68 | 0.89% | 1,988,917 |
| Nov 24, 2025 | 5.65 | 5.72 | 5.47 | 5.63 | 5.63 | 1.26% | 1,749,996 |
| Nov 21, 2025 | 5.61 | 5.85 | 5.50 | 5.56 | 5.56 | 0.18% | 2,822,477 |
| 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 |