Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
4.710
-0.190 (-3.88%)
May 12, 2026, 11:23 AM EDT - Market open
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.81 | 4.89 | 4.72 | 4.77 | - | -2.65% | 551,023 |
| May 11, 2026 | 5.15 | 5.25 | 4.90 | 4.90 | 4.90 | -7.55% | 2,297,605 |
| May 8, 2026 | 5.36 | 5.37 | 5.16 | 5.30 | 5.30 | -1.12% | 1,653,350 |
| May 7, 2026 | 5.37 | 5.47 | 5.22 | 5.36 | 5.36 | 1.52% | 1,984,492 |
| May 6, 2026 | 5.08 | 5.29 | 5.00 | 5.28 | 5.28 | 6.02% | 2,355,350 |
| May 5, 2026 | 5.25 | 5.30 | 4.97 | 4.98 | 4.98 | -4.23% | 2,541,123 |
| May 4, 2026 | 5.40 | 5.60 | 5.20 | 5.20 | 5.20 | -4.41% | 2,553,571 |
| May 1, 2026 | 4.97 | 5.58 | 4.96 | 5.44 | 5.44 | 11.02% | 5,843,976 |
| Apr 30, 2026 | 4.82 | 5.06 | 4.69 | 4.90 | 4.90 | 1.66% | 3,451,947 |
| Apr 29, 2026 | 4.77 | 5.14 | 4.67 | 4.82 | 4.82 | 1.69% | 6,543,560 |
| Apr 28, 2026 | 7.12 | 7.70 | 4.64 | 4.74 | 4.74 | -11.24% | 42,785,650 |
| Apr 27, 2026 | 5.62 | 5.89 | 5.33 | 5.34 | 5.34 | -4.81% | 3,478,657 |
| Apr 24, 2026 | 5.62 | 5.69 | 5.53 | 5.61 | 5.61 | 1.63% | 998,292 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.39 | 5.52 | 5.52 | -7.69% | 1,456,077 |
| Apr 22, 2026 | 6.00 | 6.12 | 5.92 | 5.98 | 5.98 | 1.36% | 1,370,595 |
| Apr 21, 2026 | 6.07 | 6.25 | 5.84 | 5.90 | 5.90 | -3.91% | 1,496,975 |
| Apr 20, 2026 | 5.66 | 6.27 | 5.61 | 6.14 | 6.14 | 6.97% | 1,975,692 |
| Apr 17, 2026 | 5.44 | 5.83 | 5.37 | 5.74 | 5.74 | 10.17% | 3,001,051 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.14 | 5.21 | 5.21 | -1.33% | 1,392,969 |
| Apr 15, 2026 | 5.00 | 5.40 | 4.94 | 5.28 | 5.28 | 7.10% | 3,113,225 |
| Apr 14, 2026 | 4.70 | 4.98 | 4.69 | 4.93 | 4.93 | 6.48% | 1,721,987 |
| Apr 13, 2026 | 4.61 | 4.71 | 4.48 | 4.63 | 4.63 | -1.28% | 1,461,072 |
| Apr 10, 2026 | 4.82 | 4.88 | 4.59 | 4.69 | 4.69 | -1.88% | 1,325,737 |
| Apr 9, 2026 | 4.71 | 4.86 | 4.55 | 4.78 | 4.78 | -0.83% | 2,058,588 |
| Apr 8, 2026 | 4.78 | 5.14 | 4.70 | 4.82 | 4.82 | 10.80% | 2,752,778 |
| Apr 7, 2026 | 4.60 | 4.65 | 4.26 | 4.35 | 4.35 | -6.85% | 2,044,664 |
| Apr 6, 2026 | 4.60 | 4.86 | 4.60 | 4.67 | 4.67 | 1.08% | 1,821,895 |
| Apr 2, 2026 | 4.55 | 4.74 | 4.33 | 4.62 | 4.62 | -0.86% | 2,002,577 |
| Apr 1, 2026 | 4.69 | 4.81 | 4.62 | 4.66 | 4.66 | 0.43% | 858,586 |
| Mar 31, 2026 | 4.53 | 4.75 | 4.49 | 4.64 | 4.64 | 6.18% | 1,098,943 |
| Mar 30, 2026 | 4.40 | 4.53 | 4.32 | 4.37 | 4.37 | - | 1,746,126 |
| Mar 27, 2026 | 4.50 | 4.53 | 4.31 | 4.37 | 4.37 | -4.79% | 2,048,319 |
| Mar 26, 2026 | 4.73 | 4.85 | 4.57 | 4.59 | 4.59 | -4.38% | 1,084,226 |
| Mar 25, 2026 | 4.78 | 4.85 | 4.68 | 4.80 | 4.80 | 2.78% | 1,039,809 |
| Mar 24, 2026 | 4.72 | 4.78 | 4.62 | 4.67 | 4.67 | -2.71% | 1,039,160 |
| Mar 23, 2026 | 4.81 | 4.93 | 4.69 | 4.80 | 4.80 | 2.78% | 1,698,609 |
| Mar 20, 2026 | 4.75 | 4.80 | 4.62 | 4.67 | 4.67 | -2.30% | 1,109,831 |
| Mar 19, 2026 | 4.80 | 4.93 | 4.63 | 4.78 | 4.78 | -2.05% | 1,415,258 |
| Mar 18, 2026 | 4.93 | 5.05 | 4.82 | 4.88 | 4.88 | -1.41% | 1,692,285 |
| Mar 17, 2026 | 4.88 | 5.05 | 4.88 | 4.95 | 4.95 | 1.85% | 932,700 |
| Mar 16, 2026 | 4.97 | 5.10 | 4.85 | 4.86 | 4.86 | -0.82% | 1,225,238 |
| Mar 13, 2026 | 4.86 | 5.10 | 4.81 | 4.90 | 4.90 | 6.52% | 1,903,625 |
| Mar 12, 2026 | 4.80 | 4.80 | 4.58 | 4.60 | 4.60 | -5.54% | 2,510,396 |
| Mar 11, 2026 | 4.94 | 5.00 | 4.74 | 4.87 | 4.87 | -0.81% | 1,786,218 |
| Mar 10, 2026 | 5.06 | 5.15 | 4.90 | 4.91 | 4.91 | -3.54% | 1,618,030 |
| Mar 9, 2026 | 4.91 | 5.14 | 4.72 | 5.09 | 5.09 | 1.60% | 1,830,481 |
| Mar 6, 2026 | 5.07 | 5.10 | 4.88 | 5.01 | 5.01 | -3.84% | 1,403,101 |
| Mar 5, 2026 | 5.02 | 5.28 | 4.99 | 5.21 | 5.21 | 2.36% | 1,449,052 |
| Mar 4, 2026 | 5.15 | 5.30 | 5.06 | 5.09 | 5.09 | 0.59% | 1,136,378 |
| Mar 3, 2026 | 5.00 | 5.19 | 4.82 | 5.06 | 5.06 | -2.32% | 2,150,584 |