Bed Bath & Beyond, Inc. (NHX)
NASDAQ: NHX · Real-Time Price · USD
4.350
-0.090 (-2.03%)
At close: Aug 14, 2026
Bed Bath & Beyond Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.54 | 4.55 | 4.31 | 4.35 | 4.35 | -2.03% | 1,556,979 |
| Aug 13, 2026 | 4.29 | 4.55 | 4.25 | 4.44 | 4.44 | 4.96% | 2,406,745 |
| Aug 12, 2026 | 4.28 | 4.38 | 4.18 | 4.23 | 4.23 | -0.94% | 2,939,783 |
| Aug 11, 2026 | 4.46 | 4.52 | 4.26 | 4.27 | 4.27 | -3.83% | 2,356,026 |
| Aug 10, 2026 | 4.69 | 4.78 | 4.43 | 4.44 | 4.44 | -4.31% | 3,004,051 |
| Aug 7, 2026 | 4.51 | 4.80 | 4.49 | 4.64 | 4.64 | 3.11% | 2,875,717 |
| Aug 6, 2026 | 4.95 | 4.95 | 4.42 | 4.50 | 4.50 | -2.60% | 4,313,658 |
| Aug 5, 2026 | 4.84 | 4.92 | 4.40 | 4.62 | 4.62 | -16.91% | 8,858,582 |
| Aug 4, 2026 | 5.48 | 5.74 | 5.44 | 5.56 | 5.56 | 4.51% | 3,497,118 |
| Aug 3, 2026 | 5.25 | 5.35 | 5.13 | 5.32 | 5.32 | 5.35% | 2,038,258 |
| Jul 31, 2026 | 4.98 | 5.12 | 4.93 | 5.05 | 5.05 | 2.02% | 1,759,497 |
| Jul 30, 2026 | 5.04 | 5.07 | 4.94 | 4.95 | 4.95 | -1.59% | 1,517,289 |
| Jul 29, 2026 | 5.15 | 5.19 | 4.95 | 5.03 | 5.03 | -4.73% | 2,014,742 |
| Jul 28, 2026 | 5.30 | 5.40 | 5.14 | 5.28 | 5.28 | -1.68% | 1,903,701 |
| Jul 27, 2026 | 5.05 | 5.39 | 5.05 | 5.37 | 5.37 | 8.27% | 1,584,406 |
| Jul 24, 2026 | 4.99 | 5.15 | 4.88 | 4.96 | 4.96 | 0.40% | 1,587,350 |
| Jul 23, 2026 | 5.05 | 5.05 | 4.77 | 4.94 | 4.94 | -4.08% | 2,379,670 |
| Jul 22, 2026 | 5.15 | 5.25 | 5.08 | 5.15 | 5.15 | -0.96% | 1,448,677 |
| Jul 21, 2026 | 5.08 | 5.23 | 5.02 | 5.20 | 5.20 | 3.79% | 2,026,965 |
| Jul 20, 2026 | 5.11 | 5.13 | 4.88 | 5.01 | 5.01 | -0.40% | 1,525,017 |
| Jul 17, 2026 | 5.13 | 5.22 | 4.94 | 5.03 | 5.03 | -2.90% | 1,924,100 |
| Jul 16, 2026 | 5.26 | 5.50 | 5.15 | 5.18 | 5.18 | -3.18% | 1,095,188 |
| Jul 15, 2026 | 5.10 | 5.36 | 5.10 | 5.35 | 5.35 | 3.88% | 1,604,271 |
| Jul 14, 2026 | 5.10 | 5.25 | 5.04 | 5.15 | 5.15 | 2.59% | 1,796,662 |
| Jul 13, 2026 | 5.23 | 5.41 | 4.92 | 5.02 | 5.02 | -4.20% | 2,612,382 |
| Jul 10, 2026 | 5.50 | 5.57 | 5.13 | 5.24 | 5.24 | -4.55% | 2,211,280 |
| Jul 9, 2026 | 5.38 | 5.63 | 5.34 | 5.49 | 5.49 | 2.23% | 3,074,201 |
| Jul 8, 2026 | 5.55 | 5.55 | 5.18 | 5.37 | 5.37 | -3.59% | 1,823,468 |
| Jul 7, 2026 | 5.60 | 5.66 | 5.50 | 5.57 | 5.57 | 0.18% | 1,549,921 |
| Jul 6, 2026 | 5.82 | 5.87 | 5.50 | 5.56 | 5.56 | -4.63% | 2,569,480 |
| Jul 2, 2026 | 6.28 | 6.32 | 5.70 | 5.83 | 5.83 | -6.27% | 3,727,462 |
| Jul 1, 2026 | 5.83 | 6.55 | 5.75 | 6.22 | 6.22 | 7.43% | 4,786,179 |
| Jun 30, 2026 | 5.99 | 6.06 | 5.72 | 5.79 | 5.79 | -3.66% | 2,942,933 |
| Jun 29, 2026 | 6.23 | 6.35 | 5.83 | 6.01 | 6.01 | -4.45% | 2,607,792 |
| Jun 26, 2026 | 6.25 | 6.40 | 6.00 | 6.29 | 6.29 | -0.32% | 4,292,369 |
| Jun 25, 2026 | 6.70 | 6.84 | 6.29 | 6.31 | 6.31 | -5.82% | 2,439,547 |
| Jun 24, 2026 | 6.64 | 7.11 | 6.63 | 6.70 | 6.70 | 1.36% | 3,730,931 |
| Jun 23, 2026 | 5.94 | 6.71 | 5.87 | 6.61 | 6.61 | 13.38% | 4,401,992 |
| Jun 22, 2026 | 5.93 | 6.28 | 5.83 | 5.83 | 5.83 | -1.69% | 2,644,439 |
| Jun 18, 2026 | 5.78 | 6.29 | 5.76 | 5.93 | 5.93 | 4.77% | 3,439,293 |
| Jun 17, 2026 | 5.45 | 6.24 | 5.43 | 5.66 | 5.66 | -5.98% | 5,183,181 |
| Jun 16, 2026 | 6.10 | 6.50 | 5.95 | 6.02 | 6.02 | -1.31% | 2,057,021 |
| Jun 15, 2026 | 6.10 | 6.52 | 5.92 | 6.10 | 6.10 | 3.74% | 3,482,977 |
| Jun 12, 2026 | 5.87 | 6.24 | 5.87 | 5.88 | 5.88 | -1.34% | 1,237,715 |
| Jun 11, 2026 | 5.59 | 5.96 | 5.49 | 5.96 | 5.96 | 7.39% | 1,934,997 |
| Jun 10, 2026 | 5.71 | 5.96 | 5.51 | 5.55 | 5.55 | -4.64% | 1,695,439 |
| Jun 9, 2026 | 5.54 | 5.92 | 5.37 | 5.82 | 5.82 | 6.20% | 4,386,632 |
| Jun 8, 2026 | 5.86 | 5.91 | 5.47 | 5.48 | 5.48 | -6.16% | 1,632,152 |
| Jun 5, 2026 | 6.10 | 6.15 | 5.66 | 5.84 | 5.84 | -6.26% | 2,044,501 |
| Jun 4, 2026 | 6.26 | 6.47 | 6.23 | 6.23 | 6.23 | 0.65% | 1,281,095 |