Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
6.22
+0.09 (1.47%)
Jun 1, 2026, 1:07 PM EDT - Market open
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.11 | 6.37 | 6.09 | 6.31 | - | 2.94% | 208,044 |
| May 29, 2026 | 6.42 | 6.52 | 6.09 | 6.13 | 6.13 | -4.52% | 4,085,527 |
| May 28, 2026 | 6.35 | 6.58 | 6.26 | 6.42 | 6.42 | 0.31% | 1,891,951 |
| May 27, 2026 | 5.99 | 6.59 | 5.98 | 6.40 | 6.40 | 7.02% | 3,418,722 |
| May 26, 2026 | 5.70 | 5.99 | 5.65 | 5.98 | 5.98 | 6.79% | 2,504,398 |
| May 22, 2026 | 5.71 | 5.95 | 5.53 | 5.60 | 5.60 | -2.27% | 1,760,902 |
| May 21, 2026 | 5.18 | 5.78 | 5.17 | 5.73 | 5.73 | 8.94% | 3,177,030 |
| May 20, 2026 | 4.55 | 5.29 | 4.51 | 5.26 | 5.26 | 14.85% | 4,792,249 |
| May 19, 2026 | 4.64 | 4.64 | 4.49 | 4.58 | 4.58 | -0.87% | 1,991,962 |
| May 18, 2026 | 4.52 | 4.70 | 4.46 | 4.62 | 4.62 | 1.09% | 2,533,324 |
| May 15, 2026 | 4.57 | 4.69 | 4.53 | 4.57 | 4.57 | -2.56% | 1,879,121 |
| May 14, 2026 | 4.80 | 4.87 | 4.61 | 4.69 | 4.69 | -0.85% | 1,904,419 |
| May 13, 2026 | 4.69 | 4.81 | 4.62 | 4.73 | 4.73 | 0.85% | 1,820,899 |
| May 12, 2026 | 4.81 | 4.89 | 4.66 | 4.69 | 4.69 | -4.29% | 2,398,534 |
| May 11, 2026 | 5.15 | 5.25 | 4.90 | 4.90 | 4.90 | -7.55% | 2,361,133 |
| May 8, 2026 | 5.36 | 5.37 | 5.16 | 5.30 | 5.30 | -1.12% | 1,655,745 |
| May 7, 2026 | 5.37 | 5.47 | 5.22 | 5.36 | 5.36 | 1.52% | 1,990,543 |
| May 6, 2026 | 5.08 | 5.29 | 5.00 | 5.28 | 5.28 | 6.02% | 2,366,483 |
| May 5, 2026 | 5.25 | 5.30 | 4.97 | 4.98 | 4.98 | -4.23% | 2,810,466 |
| May 4, 2026 | 5.40 | 5.60 | 5.20 | 5.20 | 5.20 | -4.41% | 2,591,060 |
| May 1, 2026 | 4.97 | 5.58 | 4.96 | 5.44 | 5.44 | 11.02% | 5,877,443 |
| Apr 30, 2026 | 4.82 | 5.06 | 4.69 | 4.90 | 4.90 | 1.66% | 3,489,195 |
| Apr 29, 2026 | 4.77 | 5.14 | 4.67 | 4.82 | 4.82 | 1.69% | 6,585,340 |
| Apr 28, 2026 | 7.12 | 7.70 | 4.64 | 4.74 | 4.74 | -11.24% | 43,075,212 |
| Apr 27, 2026 | 5.62 | 5.89 | 5.33 | 5.34 | 5.34 | -4.81% | 13,622,477 |
| Apr 24, 2026 | 5.62 | 5.69 | 5.53 | 5.61 | 5.61 | 1.63% | 1,031,487 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.39 | 5.52 | 5.52 | -7.69% | 1,460,952 |
| Apr 22, 2026 | 6.00 | 6.12 | 5.92 | 5.98 | 5.98 | 1.36% | 1,377,041 |
| Apr 21, 2026 | 6.07 | 6.25 | 5.84 | 5.90 | 5.90 | -3.91% | 1,500,875 |
| Apr 20, 2026 | 5.66 | 6.27 | 5.61 | 6.14 | 6.14 | 6.97% | 1,983,445 |
| Apr 17, 2026 | 5.44 | 5.83 | 5.37 | 5.74 | 5.74 | 10.17% | 3,003,052 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.14 | 5.21 | 5.21 | -1.33% | 1,397,123 |
| Apr 15, 2026 | 5.00 | 5.40 | 4.94 | 5.28 | 5.28 | 7.10% | 3,119,145 |
| Apr 14, 2026 | 4.70 | 4.98 | 4.69 | 4.93 | 4.93 | 6.48% | 1,724,645 |
| Apr 13, 2026 | 4.61 | 4.71 | 4.48 | 4.63 | 4.63 | -1.28% | 1,462,914 |
| Apr 10, 2026 | 4.82 | 4.88 | 4.59 | 4.69 | 4.69 | -1.88% | 1,326,255 |
| Apr 9, 2026 | 4.71 | 4.86 | 4.55 | 4.78 | 4.78 | -0.83% | 2,073,839 |
| Apr 8, 2026 | 4.78 | 5.14 | 4.70 | 4.82 | 4.82 | 10.80% | 2,757,043 |
| Apr 7, 2026 | 4.60 | 4.65 | 4.26 | 4.35 | 4.35 | -6.85% | 2,148,095 |
| Apr 6, 2026 | 4.60 | 4.86 | 4.60 | 4.67 | 4.67 | 1.08% | 1,830,677 |
| Apr 2, 2026 | 4.55 | 4.74 | 4.33 | 4.62 | 4.62 | -0.86% | 2,003,518 |
| Apr 1, 2026 | 4.69 | 4.81 | 4.62 | 4.66 | 4.66 | 0.43% | 860,475 |
| Mar 31, 2026 | 4.53 | 4.75 | 4.49 | 4.64 | 4.64 | 6.18% | 1,100,014 |
| Mar 30, 2026 | 4.40 | 4.53 | 4.32 | 4.37 | 4.37 | - | 1,751,837 |
| Mar 27, 2026 | 4.50 | 4.53 | 4.31 | 4.37 | 4.37 | -4.79% | 2,055,286 |
| Mar 26, 2026 | 4.73 | 4.85 | 4.57 | 4.59 | 4.59 | -4.38% | 1,085,236 |
| Mar 25, 2026 | 4.78 | 4.85 | 4.68 | 4.80 | 4.80 | 2.78% | 1,040,019 |
| Mar 24, 2026 | 4.72 | 4.78 | 4.62 | 4.67 | 4.67 | -2.71% | 1,045,944 |
| Mar 23, 2026 | 4.81 | 4.93 | 4.69 | 4.80 | 4.80 | 2.78% | 1,699,508 |
| Mar 20, 2026 | 4.75 | 4.80 | 4.62 | 4.67 | 4.67 | -2.30% | 1,131,554 |