Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
9.00
+8.92 (11,884.02%)
At close: Aug 29, 2025, 4:00 PM
8.99
-0.01 (-0.11%)
After-hours: Aug 29, 2025, 4:28 PM EDT

Bed Bath & Beyond Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20259.589.788.869.019.01-4.56%1,880,416
Aug 28, 20259.249.538.969.449.443.51%2,067,920
Aug 27, 20259.529.578.999.129.12-4.10%2,063,688
Aug 26, 20259.459.899.319.519.510.53%2,811,113
Aug 25, 20259.639.769.119.469.46-2.47%2,706,250
Aug 22, 20259.7710.039.559.709.700.52%3,048,467
Aug 21, 20258.859.768.659.659.658.43%3,439,269
Aug 20, 20259.209.328.788.908.90-4.40%1,576,396
Aug 19, 20259.269.599.159.319.311.97%3,019,590
Aug 18, 20259.089.598.939.139.133.16%2,317,571
Aug 15, 20259.049.158.668.858.85-2.21%2,152,126
Aug 14, 20258.859.168.739.059.05-1.20%2,023,362
Aug 13, 20259.179.349.029.169.161.44%3,128,800
Aug 12, 20258.769.438.569.039.036.11%3,847,890
Aug 11, 20257.938.567.928.518.517.31%2,335,899
Aug 8, 20258.288.387.817.937.93-3.88%2,044,896
Aug 7, 20258.478.698.248.258.25-2.02%1,690,497
Aug 6, 20258.598.788.208.428.42-2.77%1,740,633
Aug 5, 20258.008.757.888.668.668.66%3,133,396
Aug 4, 20258.418.497.917.977.97-2.33%2,752,389
Aug 1, 20258.688.747.888.168.16-8.83%3,841,906
Jul 31, 20259.179.458.798.958.95-1.97%4,508,817
Jul 30, 20259.8510.049.129.139.13-5.49%3,745,632
Jul 29, 202510.8611.119.459.669.66-6.21%5,984,857
Jul 28, 202510.2910.409.9110.3010.302.08%3,748,255
Jul 25, 202510.9510.979.9410.0910.09-6.49%2,937,119
Jul 24, 202511.2011.4310.5210.7910.79-4.77%2,860,818
Jul 23, 202510.9011.6710.7811.3311.336.59%6,368,492
Jul 22, 202511.0211.3410.1110.6310.63-1.94%5,801,384
Jul 21, 20259.2010.909.1710.8410.8422.49%9,464,056
Jul 18, 20258.249.138.158.858.858.46%4,935,865
Jul 17, 20257.518.197.458.168.1611.17%3,097,795
Jul 16, 20257.217.517.057.347.344.71%2,598,706
Jul 15, 20257.647.736.997.017.01-7.40%2,308,221
Jul 14, 20257.557.677.197.577.57-2.70%2,451,977
Jul 11, 20257.958.027.687.787.78-3.59%1,634,961
Jul 10, 20257.978.197.848.078.071.64%1,739,283
Jul 9, 20258.258.337.767.947.94-3.41%2,409,527
Jul 8, 20257.448.347.348.228.2210.34%4,633,348
Jul 7, 20257.507.867.437.457.45-1.06%2,591,179
Jul 3, 20257.707.867.517.537.53-1.31%1,956,398
Jul 2, 20257.157.657.017.637.636.42%2,623,327
Jul 1, 20256.787.676.617.177.174.22%4,467,462
Jun 30, 20256.706.926.486.886.883.15%2,570,405
Jun 27, 20257.307.356.606.676.67-8.13%4,111,750
Jun 26, 20256.377.376.307.267.2614.87%4,523,538
Jun 25, 20256.356.436.156.326.320.48%1,243,962
Jun 24, 20256.176.355.926.296.294.14%2,038,328
Jun 23, 20255.926.115.636.046.040.33%1,993,186
Jun 20, 20256.256.315.826.026.02-2.27%2,934,036