Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
5.16
+0.12 (2.38%)
At close: Feb 19, 2026, 4:00 PM EST
5.20
+0.04 (0.78%)
After-hours: Feb 19, 2026, 4:13 PM EST
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.96 | 5.17 | 4.83 | 5.16 | - | 2.38% | 1,171,078 |
| Feb 18, 2026 | 4.92 | 5.18 | 4.90 | 5.04 | 5.04 | 1.00% | 1,547,964 |
| Feb 17, 2026 | 4.95 | 5.03 | 4.88 | 4.99 | 4.99 | - | 1,207,146 |
| Feb 13, 2026 | 4.99 | 5.15 | 4.89 | 4.99 | 4.99 | 2.46% | 1,527,650 |
| Feb 12, 2026 | 5.26 | 5.29 | 4.80 | 4.87 | 4.87 | -6.70% | 2,301,498 |
| Feb 11, 2026 | 5.48 | 5.58 | 5.08 | 5.22 | 5.22 | -3.15% | 1,674,538 |
| Feb 10, 2026 | 5.53 | 5.92 | 5.39 | 5.39 | 5.39 | -2.36% | 2,544,955 |
| Feb 9, 2026 | 5.36 | 5.61 | 5.28 | 5.52 | 5.52 | 0.91% | 1,684,782 |
| Feb 6, 2026 | 5.24 | 5.55 | 5.13 | 5.47 | 5.47 | 6.01% | 1,842,958 |
| Feb 5, 2026 | 5.50 | 5.54 | 5.14 | 5.16 | 5.16 | -8.19% | 1,952,758 |
| Feb 4, 2026 | 6.05 | 6.05 | 5.52 | 5.62 | 5.62 | -6.02% | 1,994,764 |
| Feb 3, 2026 | 6.12 | 6.36 | 5.72 | 5.98 | 5.98 | -2.45% | 2,167,180 |
| Feb 2, 2026 | 5.93 | 6.41 | 5.85 | 6.13 | 6.13 | 3.72% | 1,888,022 |
| Jan 30, 2026 | 6.15 | 6.30 | 5.90 | 5.91 | 5.91 | -6.04% | 1,878,173 |
| Jan 29, 2026 | 6.50 | 6.56 | 6.17 | 6.29 | 6.29 | -3.53% | 1,245,375 |
| Jan 28, 2026 | 6.73 | 6.76 | 6.50 | 6.52 | 6.52 | -1.81% | 1,662,055 |
| Jan 27, 2026 | 6.81 | 6.92 | 6.53 | 6.64 | 6.64 | -2.50% | 1,335,741 |
| Jan 26, 2026 | 6.79 | 6.92 | 6.66 | 6.81 | 6.81 | -0.87% | 1,216,159 |
| Jan 23, 2026 | 7.34 | 7.43 | 6.82 | 6.87 | 6.87 | -7.41% | 1,858,718 |
| Jan 22, 2026 | 7.15 | 7.72 | 7.15 | 7.42 | 7.42 | 5.55% | 2,872,453 |
| Jan 21, 2026 | 7.05 | 7.14 | 6.75 | 7.03 | 7.03 | 0.86% | 1,305,972 |
| Jan 20, 2026 | 6.94 | 7.26 | 6.85 | 6.97 | 6.97 | -3.99% | 1,764,889 |
| Jan 16, 2026 | 7.16 | 7.40 | 6.98 | 7.26 | 7.26 | 0.83% | 1,498,492 |
| Jan 15, 2026 | 6.82 | 7.39 | 6.82 | 7.20 | 7.20 | 5.57% | 1,923,044 |
| Jan 14, 2026 | 6.60 | 6.82 | 6.55 | 6.82 | 6.82 | 2.25% | 1,500,227 |
| Jan 13, 2026 | 6.61 | 6.73 | 6.43 | 6.67 | 6.67 | 1.06% | 2,099,453 |
| Jan 12, 2026 | 6.87 | 6.87 | 6.56 | 6.60 | 6.60 | -3.65% | 1,565,954 |
| Jan 9, 2026 | 6.77 | 7.12 | 6.57 | 6.85 | 6.85 | 2.24% | 2,248,207 |
| Jan 8, 2026 | 5.88 | 6.95 | 5.88 | 6.70 | 6.70 | 12.23% | 4,060,410 |
| Jan 7, 2026 | 6.29 | 6.39 | 5.90 | 5.97 | 5.97 | -4.94% | 1,774,331 |
| 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 |