Bed Bath & Beyond, Inc. (BBBYW)

NASDAQ: BBBYW · Real-Time Price · USD · Warrants

0.4568

+0.0045 (0.99%)

At close: Aug 21, 2026, 4:00 PM EDT

0.455015

-0.0018 (-0.39%)

After-hours: Aug 21, 2026, 7:41 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.45	0.46	0.35	0.46	0.46	0.99%	124,068
Aug 20, 2026	0.58	0.58	0.40	0.45	0.45	-13.00%	73,322
Aug 19, 2026	0.52	0.56	0.43	0.52	0.52	-7.16%	86,759
Aug 18, 2026	0.60	0.64	0.39	0.56	0.56	-13.18%	137,452
Aug 17, 2026	0.54	0.73	0.48	0.65	0.65	-12.49%	122,114
Aug 14, 2026	0.79	0.85	0.61	0.74	0.74	31.62%	1,858,956
Aug 13, 2026	0.32	1.71	0.31	0.56	0.56	77.10%	7,563,820
Aug 12, 2026	0.34	0.35	0.25	0.32	0.32	2.26%	165,130
Aug 11, 2026	0.39	0.39	0.28	0.31	0.31	-14.11%	68,038
Aug 10, 2026	0.34	0.39	0.29	0.36	0.36	7.43%	89,839
Aug 7, 2026	0.34	0.37	0.30	0.34	0.34	-0.18%	49,142
Aug 6, 2026	0.42	0.42	0.31	0.34	0.34	-6.75%	65,837
Aug 5, 2026	0.40	0.44	0.33	0.36	0.36	-17.03%	102,105
Aug 4, 2026	0.42	0.44	0.37	0.43	0.43	4.43%	92,361
Aug 3, 2026	0.47	0.48	0.41	0.42	0.42	-5.57%	38,426
Jul 31, 2026	0.39	0.47	0.39	0.44	0.44	11.53%	78,087
Jul 30, 2026	0.42	0.44	0.39	0.39	0.39	-3.21%	38,185
Jul 29, 2026	0.45	0.45	0.40	0.41	0.41	-9.42%	14,574
Jul 28, 2026	0.45	0.47	0.40	0.45	0.45	2.27%	22,060
Jul 27, 2026	0.45	0.45	0.40	0.44	0.44	2.23%	31,623
Jul 24, 2026	0.42	0.44	0.41	0.43	0.43	7.33%	27,375
Jul 23, 2026	0.40	0.44	0.40	0.40	0.40	0.22%	18,328
Jul 22, 2026	0.40	0.42	0.40	0.40	0.40	-0.69%	10,802
Jul 21, 2026	0.40	0.42	0.40	0.40	0.40	-0.84%	19,889
Jul 20, 2026	0.42	0.43	0.40	0.41	0.41	-1.50%	12,957
Jul 17, 2026	0.40	0.42	0.40	0.41	0.41	-1.10%	16,768
Jul 16, 2026	0.42	0.42	0.40	0.42	0.42	4.28%	20,092
Jul 15, 2026	0.40	0.45	0.37	0.40	0.40	-2.39%	35,174
Jul 14, 2026	0.41	0.43	0.39	0.41	0.41	-0.05%	85,936
Jul 13, 2026	0.43	0.43	0.41	0.41	0.41	-3.19%	45,894
Jul 10, 2026	0.43	0.44	0.39	0.42	0.42	-1.03%	51,758
Jul 9, 2026	0.45	0.46	0.38	0.43	0.43	9.72%	36,410
Jul 8, 2026	0.45	0.45	0.35	0.39	0.39	-9.30%	175,041
Jul 7, 2026	0.45	0.45	0.40	0.43	0.43	2.19%	16,592
Jul 6, 2026	0.45	0.45	0.41	0.42	0.42	-3.49%	38,249
Jul 2, 2026	0.46	0.46	0.40	0.44	0.44	-2.74%	44,269
Jul 1, 2026	0.46	0.46	0.40	0.45	0.45	6.74%	37,911
Jun 30, 2026	0.39	0.42	0.39	0.42	0.42	7.66%	17,981
Jun 29, 2026	0.45	0.46	0.39	0.39	0.39	-7.12%	45,250
Jun 26, 2026	0.45	0.46	0.42	0.42	0.42	1.47%	25,035
Jun 25, 2026	0.48	0.48	0.41	0.41	0.41	-13.95%	50,179
Jun 24, 2026	0.49	0.49	0.47	0.48	0.48	-3.03%	39,946
Jun 23, 2026	0.52	0.52	0.48	0.50	0.50	1.21%	39,265
Jun 22, 2026	0.49	0.52	0.49	0.49	0.49	3.51%	18,289
Jun 18, 2026	0.50	0.52	0.47	0.47	0.47	-1.36%	9,567
Jun 17, 2026	0.50	0.50	0.47	0.48	0.48	-4.95%	37,929
Jun 16, 2026	0.46	0.54	0.46	0.51	0.51	1.02%	18,659
Jun 15, 2026	0.56	0.56	0.48	0.50	0.50	-0.02%	59,800
Jun 12, 2026	0.48	0.51	0.48	0.50	0.50	3.11%	25,477
Jun 11, 2026	0.53	0.53	0.46	0.48	0.48	-1.72%	36,055