Bed Bath & Beyond, Inc. (BBBY)
NYSE: BBBY · Real-Time Price · USD
5.24
-0.25 (-4.55%)
At close: Jul 10, 2026, 4:00 PM EDT
5.28
+0.04 (0.74%)
After-hours: Jul 10, 2026, 7:59 PM EDT
Bed Bath & Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.50 | 5.57 | 5.13 | 5.24 | 5.24 | -4.55% | 2,197,086 |
| Jul 9, 2026 | 5.38 | 5.63 | 5.34 | 5.49 | 5.49 | 2.23% | 2,754,933 |
| Jul 8, 2026 | 5.55 | 5.55 | 5.18 | 5.37 | 5.37 | -3.59% | 1,822,272 |
| Jul 7, 2026 | 5.60 | 5.66 | 5.50 | 5.57 | 5.57 | 0.18% | 1,541,495 |
| Jul 6, 2026 | 5.82 | 5.87 | 5.50 | 5.56 | 5.56 | -4.63% | 2,541,955 |
| Jul 2, 2026 | 6.28 | 6.32 | 5.70 | 5.83 | 5.83 | -6.27% | 3,342,610 |
| Jul 1, 2026 | 5.83 | 6.55 | 5.75 | 6.22 | 6.22 | 7.43% | 4,784,076 |
| Jun 30, 2026 | 5.99 | 6.06 | 5.72 | 5.79 | 5.79 | -3.66% | 2,550,311 |
| Jun 29, 2026 | 6.23 | 6.35 | 5.83 | 6.01 | 6.01 | -4.45% | 2,599,175 |
| Jun 26, 2026 | 6.25 | 6.40 | 6.00 | 6.29 | 6.29 | -0.32% | 4,166,960 |
| Jun 25, 2026 | 6.70 | 6.84 | 6.29 | 6.31 | 6.31 | -5.82% | 2,436,545 |
| Jun 24, 2026 | 6.64 | 7.11 | 6.63 | 6.70 | 6.70 | 1.36% | 3,716,174 |
| Jun 23, 2026 | 5.94 | 6.71 | 5.87 | 6.61 | 6.61 | 13.38% | 4,379,597 |
| Jun 22, 2026 | 5.93 | 6.28 | 5.83 | 5.83 | 5.83 | -1.69% | 2,633,465 |
| Jun 18, 2026 | 5.78 | 6.29 | 5.76 | 5.93 | 5.93 | 4.77% | 3,432,037 |
| Jun 17, 2026 | 5.45 | 6.24 | 5.43 | 5.66 | 5.66 | -5.98% | 5,144,102 |
| Jun 16, 2026 | 6.10 | 6.50 | 5.95 | 6.02 | 6.02 | -1.31% | 2,052,438 |
| Jun 15, 2026 | 6.10 | 6.52 | 5.92 | 6.10 | 6.10 | 3.74% | 3,477,672 |
| Jun 12, 2026 | 5.87 | 6.24 | 5.87 | 5.88 | 5.88 | -1.34% | 1,237,156 |
| Jun 11, 2026 | 5.59 | 5.96 | 5.49 | 5.96 | 5.96 | 7.39% | 1,928,463 |
| Jun 10, 2026 | 5.71 | 5.96 | 5.51 | 5.55 | 5.55 | -4.64% | 1,692,778 |
| Jun 9, 2026 | 5.54 | 5.92 | 5.37 | 5.82 | 5.82 | 6.20% | 4,260,632 |
| Jun 8, 2026 | 5.86 | 5.91 | 5.47 | 5.48 | 5.48 | -6.16% | 1,626,136 |
| Jun 5, 2026 | 6.10 | 6.15 | 5.66 | 5.84 | 5.84 | -6.26% | 1,897,886 |
| Jun 4, 2026 | 6.26 | 6.47 | 6.23 | 6.23 | 6.23 | 0.65% | 1,277,277 |
| Jun 3, 2026 | 6.34 | 6.34 | 6.01 | 6.19 | 6.19 | -4.33% | 1,726,745 |
| Jun 2, 2026 | 6.36 | 6.72 | 6.24 | 6.47 | 6.47 | 2.54% | 2,396,976 |
| Jun 1, 2026 | 6.11 | 6.47 | 6.03 | 6.31 | 6.31 | 2.94% | 3,196,466 |
| 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 |