Dark

BBBY
Bed Bath & Beyond, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:57 PM EDT

5.04USD+1.818%(+0.09)1,757,977

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:25:30 AM EDT

5.07USD+2.424%(+0.12)1,481

After-hours

Jul 31, 2026 4:10:30 PM EDT

5.05USD+0.198%(+0.01)152,088

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.98000	5.1100	4.9300	5.0400	+1.818%	1,757,977	0.000%
2026-07-30	4.97000	5.0700	4.9400	4.9500	-1.590%	1,510,338	+1.818%
2026-07-29	5.14000	5.1400	4.9500	5.0300	-4.735%	1,994,736	+0.199%
2026-07-28	5.17000	5.3200	5.1300	5.2800	-1.859%	1,864,494	-4.545%
2026-07-27	5.20000	5.3900	5.1100	5.3800	+8.687%	1,583,143	-6.320%
2026-07-24	4.97000	5.1400	4.8800	4.9500	0.000%	1,586,526	+1.818%
2026-07-23	4.97000	4.9700	4.7700	4.9500	-3.509%	2,378,168	+1.818%
2026-07-22	5.09000	5.2400	5.0900	5.1300	-1.346%	1,447,128	-1.754%
2026-07-21	5.07000	5.2200	5.0300	5.2000	+3.586%	2,025,340	-3.077%
2026-07-20	5.13000	5.1300	4.8800	5.0200	-0.199%	1,522,978	+0.398%
2026-07-17	5.07000	5.2100	4.9300	5.0300	-2.896%	1,919,731	+0.199%
2026-07-16	5.39000	5.4900	5.1500	5.1800	-3.358%	1,090,565	-2.703%
2026-07-15	5.14000	5.3600	5.1200	5.3600	+3.876%	1,603,598	-5.970%
2026-07-14	5.10000	5.2400	5.0400	5.1600	+3.200%	1,774,951	-2.326%
2026-07-13	5.29000	5.4100	4.9300	5.0000	-4.580%	2,606,526	+0.800%
2026-07-10	5.55000	5.5700	5.1200	5.2400	-4.900%	2,197,260	-3.817%
2026-07-09	5.39000	5.6300	5.3400	5.5100	+2.799%	2,755,209	-8.530%
2026-07-08	5.54000	5.5400	5.1800	5.3600	-3.597%	1,820,171	-5.970%
2026-07-07	5.61000	5.6400	5.4900	5.5600	-0.180%	1,541,840	-9.353%
2026-07-06	5.87000	5.8700	5.5000	5.5700	-4.296%	2,544,029	-9.515%
2026-07-02	6.32000	6.3200	5.7000	5.8200	-6.431%	3,344,637	-13.402%
2026-07-01	5.82000	6.5500	5.7600	6.2200	+7.427%	4,784,434	-18.971%
2026-06-30	5.95000	6.0300	5.7200	5.7900	-3.821%	2,939,527	-12.953%
2026-06-29	6.28000	6.3000	5.8300	6.0200	-4.140%	2,605,288	-16.279%
2026-06-26	6.21000	6.3900	6.0100	6.2800	-0.317%	4,291,432	-19.745%
2026-06-25	6.74000	6.8200	6.3000	6.3000	-5.970%	2,438,035	-20.000%
2026-06-24	6.63000	7.1100	6.6200	6.7000	+1.515%	3,719,074	-24.776%
2026-06-23	5.89000	6.7000	5.8700	6.6000	+13.014%	4,395,362	-23.636%
2026-06-22	5.94000	6.2700	5.8400	5.8400	-1.518%	2,638,810	-13.699%
2026-06-18	5.80000	6.2800	5.8000	5.9300	+4.770%	3,434,562	-15.008%
2026-06-17	5.49000	6.2400	5.4600	5.6600	-6.136%	5,153,457	-10.954%
2026-06-16	6.14000	6.5000	5.9500	6.0300	-1.309%	2,056,660	-16.418%
2026-06-15	6.19000	6.5200	5.9200	6.1100	+4.089%	3,481,422	-17.512%
2026-06-12	5.89000	6.2300	5.8700	5.8700	-1.345%	1,237,438	-14.140%
2026-06-11	5.53000	5.9500	5.4900	5.9500	+7.401%	1,928,478	-15.294%
2026-06-10	5.74000	5.9500	5.5100	5.5400	-4.647%	1,692,972	-9.025%
2026-06-09	5.66000	5.9200	5.3800	5.8100	+6.216%	4,383,426	-13.253%
2026-06-08	5.85000	5.8700	5.4700	5.4700	-6.336%	1,628,339	-7.861%
2026-06-05	6.13000	6.1300	5.6600	5.8400	-6.260%	1,902,794	-13.699%
2026-06-04	6.29000	6.4700	6.2300	6.2300	+0.646%	1,277,305	-19.101%
2026-06-03	6.32000	6.3200	6.0100	6.1900	-4.622%	1,702,484	-18.578%
2026-06-02	6.36000	6.7200	6.2500	6.4900	+3.016%	2,398,062	-22.342%
2026-06-01	6.14000	6.4500	6.0300	6.3000	+2.941%	3,196,527	-20.000%
2026-05-29	6.40000	6.5100	6.0900	6.1200	-4.673%	4,083,033	-17.647%
2026-05-28	6.28000	6.5700	6.2700	6.4200	+0.312%	1,892,593	-21.495%
2026-05-27	5.98000	6.5900	5.9800	6.4000	+7.383%	3,421,944	-21.250%
2026-05-26	5.76000	5.9900	5.6600	5.9600	+6.619%	2,504,399	-15.436%
2026-05-22	5.66000	5.9400	5.5300	5.5900	-2.273%	1,761,640	-9.839%
2026-05-21	5.53000	5.7800	5.4300	5.7200	+8.952%	3,180,369	-11.888%
2026-05-20	4.54000	5.2800	4.5200	5.2500	+14.880%	4,814,388	-4.000%
2026-05-19	4.61000	4.6300	4.4900	4.5700	-1.082%	1,992,262	+10.284%
2026-05-18	4.54000	4.6900	4.4700	4.6200	+1.538%	2,541,983	+9.091%
2026-05-15	4.62000	4.6800	4.5300	4.5500	-2.778%	1,871,739	+10.769%
2026-05-14	4.78000	4.8600	4.6100	4.6800	-1.266%	1,885,491	+7.692%
2026-05-13	4.66000	4.8100	4.6200	4.7400	+1.066%	1,816,779	+6.329%
2026-05-12	4.82000	4.8500	4.6600	4.6900	-4.286%	2,397,244	+7.463%
2026-05-11	5.18000	5.1800	4.9000	4.9000	-7.547%	2,303,205	+2.857%
2026-05-08	5.35000	5.3500	5.1600	5.3000	-1.304%	1,654,680	-4.906%
2026-05-07	5.38000	5.4600	5.2200	5.3700	+1.512%	1,986,075	-6.145%
2026-05-06	5.09000	5.2900	5.0000	5.2900	+6.225%	2,357,739	-4.726%
2026-05-05	5.24000	5.3000	4.9700	4.9800	-4.415%	2,776,196	+1.205%
2026-05-04	5.42000	5.5900	5.2000	5.2100	-4.228%	2,555,459	-3.263%
2026-05-01	4.96000	5.5700	4.9600	5.4400	+10.794%	5,857,521	-7.353%
2026-04-30	4.79000	5.0500	4.7000	4.9100	+1.867%	3,461,361	+2.648%
2026-04-29	4.76000	5.1400	4.6800	4.8200	+1.903%	6,557,307	+4.564%
2026-04-28	7.11000	7.6800	4.6400	4.7300	-11.754%	42,901,355	+6.554%
2026-04-27	5.68000	5.8800	5.3300	5.3600	-4.626%	8,169,320	-5.970%
2026-04-24	5.66000	5.6800	5.5200	5.6200	+1.627%	999,706	-10.320%
2026-04-23	5.88000	5.8800	5.3900	5.5300	-7.679%	1,456,150	-8.861%
2026-04-22	6.03000	6.1100	5.9100	5.9900	+1.698%	1,371,569	-15.860%
2026-04-21	6.09000	6.2200	5.8400	5.8900	-4.072%	1,498,356	-14.431%
2026-04-20	5.68000	6.2600	5.6400	6.1400	+6.783%	1,979,874	-17.915%
2026-04-17	5.50000	5.8200	5.3700	5.7500	+10.365%	3,001,339	-12.348%
2026-04-16	5.33000	5.3400	5.1400	5.2100	-1.139%	1,396,019	-3.263%
2026-04-15	5.03000	5.4000	4.9400	5.2700	+6.897%	3,113,235	-4.364%
2026-04-14	4.73000	4.9700	4.7200	4.9300	+6.710%	1,722,071	+2.231%
2026-04-13	4.62000	4.7000	4.4900	4.6200	-1.702%	1,461,306	+9.091%
2026-04-10	4.84000	4.8400	4.5900	4.7000	-1.468%	1,325,909	+7.234%
2026-04-09	4.75000	4.8600	4.5600	4.7700	-0.832%	2,065,827	+5.660%
2026-04-08	4.72000	5.1400	4.7000	4.8100	+10.575%	2,753,947	+4.782%
2026-04-07	4.62000	4.6400	4.2600	4.3500	-6.852%	2,050,379	+15.862%
2026-04-06	4.60000	4.8400	4.6000	4.6700	+0.647%	1,821,871	+7.923%
2026-04-02	4.51000	4.7400	4.3300	4.6400	-0.429%	2,003,462	+8.621%
2026-04-01	4.70000	4.8000	4.6200	4.6600	+0.215%	858,586	+8.155%
2026-03-31	4.54000	4.6500	4.4900	4.6500	+5.682%	1,098,961	+8.387%
2026-03-30	4.42000	4.5300	4.3300	4.4000	+0.686%	1,747,346	+14.545%
2026-03-27	4.47000	4.5100	4.3100	4.3700	-4.793%	2,048,514	+15.332%
2026-03-26	4.78000	4.8600	4.5700	4.5900	-4.375%	1,084,772	+9.804%
2026-03-25	4.84000	4.8400	4.6800	4.8000	+3.004%	1,039,892	+5.000%
2026-03-24	4.70000	4.7800	4.6400	4.6600	-3.119%	1,040,275	+8.155%
2026-03-23	4.84000	4.9300	4.6600	4.8100	+2.778%	1,699,451	+4.782%
2026-03-20	4.78000	4.8000	4.6200	4.6800	-2.092%	1,129,508	+7.692%
2026-03-19	4.78000	4.9200	4.6300	4.7800	-2.049%	1,414,941	+5.439%
2026-03-18	4.94000	5.0400	4.8200	4.8800	-1.414%	1,693,053	+3.279%
2026-03-17	4.95000	5.0500	4.9500	4.9500	+1.852%	932,700	+1.818%
2026-03-16	4.99000	5.0900	4.8600	4.8600	-1.018%	1,226,440	+3.704%
2026-03-13	4.84000	5.1000	4.8000	4.9100	+6.508%	1,903,211	+2.648%
2026-03-12	4.74000	4.7700	4.5800	4.6100	-5.144%	2,510,022	+9.328%
2026-03-11	4.95000	5.0000	4.7400	4.8600	-1.018%	1,788,218	+3.704%
2026-03-10	5.12000	5.1400	4.9000	4.9100	-3.536%	1,618,165	+2.648%
2026-03-09	4.79000	5.1400	4.7200	5.0900	+1.800%	1,830,499	-0.982%
2026-03-06	5.05000	5.0900	4.8700	5.0000	-4.031%	1,403,426	+0.800%
2026-03-05	5.12000	5.2800	5.0100	5.2100	+2.358%	1,449,115	-3.263%
2026-03-04	5.14000	5.2900	5.0600	5.0900	+0.593%	1,137,860	-0.982%
2026-03-03	5.05000	5.1900	4.8200	5.0600	-2.128%	2,151,247	-0.395%
2026-03-02	5.15000	5.3700	5.1500	5.1700	-3.002%	1,171,386	-2.515%
2026-02-27	5.47000	5.5300	5.2000	5.3300	-4.991%	1,713,597	-5.441%
2026-02-26	5.78000	5.9700	5.5200	5.6100	-1.923%	1,901,262	-10.160%
2026-02-25	5.50000	5.9300	5.5000	5.7200	+4.000%	616,970	-11.888%
2026-02-24	5.32000	5.9200	5.3200	5.5000	+8.055%	4,295,631	-8.364%
2026-02-23	5.10000	5.1600	4.9900	5.0900	-3.232%	1,855,711	-0.982%
2026-02-20	5.07000	5.5300	5.0700	5.2600	+1.938%	2,238,102	-4.183%
2026-02-19	4.89000	5.1700	4.8600	5.1600	+2.178%	1,171,138	-2.326%
2026-02-18	4.93000	5.1800	4.9300	5.0500	+1.202%	1,548,297	-0.198%
2026-02-17	4.92000	5.0300	4.8900	4.9900	0.000%	1,208,773	+1.002%
2026-02-13	4.95000	5.1500	4.9200	4.9900	+2.464%	1,528,873	+1.002%
2026-02-12	5.15000	5.1800	4.8000	4.8700	-6.705%	2,304,192	+3.491%
2026-02-11	5.50000	5.5600	5.0900	5.2200	-3.154%	1,674,699	-3.448%
2026-02-10	5.51000	5.9000	5.3900	5.3900	-2.532%	2,545,627	-6.494%
2026-02-09	5.36000	5.6100	5.2800	5.5300	+1.282%	1,687,841	-8.861%
2026-02-06	5.15000	5.5500	5.1500	5.4600	+6.226%	1,843,379	-7.692%
2026-02-05	5.47000	5.5100	5.1400	5.1400	-8.541%	1,959,160	-1.946%
2026-02-04	6.04000	6.0400	5.5300	5.6200	-6.020%	1,997,796	-10.320%
2026-02-03	6.16000	6.3600	5.7300	5.9800	-2.288%	2,167,410	-15.719%
2026-02-02	5.87000	6.4100	5.8700	6.1200	+3.553%	1,889,557	-17.647%
2026-01-30	6.22000	6.2700	5.9100	5.9100	-5.892%	1,886,150	-14.721%
2026-01-29	6.46000	6.5400	6.1600	6.2800	-3.681%	1,246,058	-19.745%
2026-01-28	6.72000	6.7200	6.5000	6.5200	-1.659%	1,662,406	-22.699%
2026-01-27	6.74000	6.7900	6.5300	6.6300	-2.786%	1,336,902	-23.982%
2026-01-26	6.76000	6.9100	6.6700	6.8200	-0.292%	1,213,106	-26.100%
2026-01-23	7.40000	7.4200	6.8200	6.8400	-7.941%	1,858,941	-26.316%
2026-01-22	7.23000	7.7000	7.2300	7.4300	+5.690%	2,872,484	-32.167%
2026-01-21	7.11000	7.1500	6.7600	7.0300	+0.861%	1,308,562	-28.307%
2026-01-20	6.93000	7.2400	6.9000	6.9700	-3.994%	1,763,259	-27.690%
2026-01-16	7.23000	7.4000	6.9800	7.2600	+0.833%	1,493,086	-30.579%
2026-01-15	6.89000	7.3800	6.8900	7.2000	+5.572%	1,915,515	-30.000%
2026-01-14	6.58000	6.8200	6.5800	6.8200	+2.096%	1,500,678	-26.100%
2026-01-13	6.70000	6.7300	6.4300	6.6800	+1.366%	2,083,553	-24.551%
2026-01-12	6.78000	6.8000	6.5600	6.5900	-3.936%	1,560,044	-23.520%
2026-01-09	6.92000	7.1200	6.5700	6.8600	+2.388%	2,180,562	-26.531%
2026-01-08	5.93000	6.9500	5.9300	6.7000	+12.228%	4,050,071	-24.776%
2026-01-07	6.29000	6.2900	5.9000	5.9700	-5.087%	1,772,550	-15.578%
2026-01-06	6.32000	6.4100	6.0500	6.2900	+0.640%	2,377,120	-19.873%
2026-01-05	6.31000	6.4800	5.9500	6.2500	+5.932%	3,178,239	-19.360%
2026-01-02	5.57000	6.0100	5.5100	5.9000	+8.456%	2,141,071	-14.576%
2025-12-31	5.49000	5.4900	5.4100	5.4400	-0.911%	1,929,098	-7.353%
2025-12-30	5.44000	5.6100	5.3900	5.4900	+0.366%	2,206,834	-8.197%
2025-12-29	5.64000	5.6600	5.4200	5.4700	-3.186%	1,518,227	-7.861%
2025-12-26	5.58000	5.6500	5.5300	5.6500	+0.713%	1,311,794	-10.796%
2025-12-24	5.61000	5.6500	5.5500	5.6100	-1.058%	608,924	-10.160%
2025-12-23	5.66000	5.7400	5.5300	5.6700	-1.903%	1,737,593	-11.111%
2025-12-22	6.11000	6.1200	5.7200	5.7800	-3.987%	1,811,556	-12.803%
2025-12-19	6.13000	6.2000	5.9900	6.0200	-2.273%	3,588,442	-16.279%
2025-12-18	6.36000	6.5500	6.1100	6.1600	-0.805%	1,417,606	-18.182%
2025-12-17	6.46000	6.6200	6.1600	6.2100	-4.019%	1,705,814	-18.841%
2025-12-16	6.25000	6.5400	6.2000	6.4700	+3.686%	1,502,675	-22.102%
2025-12-15	6.49000	6.4900	6.1100	6.2400	-1.577%	1,699,550	-19.231%
2025-12-12	6.40000	6.5700	6.1800	6.3400	-0.782%	1,683,282	-20.505%
2025-12-11	6.41000	6.5000	6.3000	6.3900	-0.156%	1,176,769	-21.127%
2025-12-10	6.02000	6.5500	5.9900	6.4000	+4.918%	2,166,454	-21.250%
2025-12-09	6.04000	6.1200	5.9900	6.1000	+1.161%	2,463,823	-17.377%
2025-12-08	6.43000	6.4700	6.0200	6.0300	-4.437%	1,694,031	-16.418%
2025-12-05	6.53000	6.7800	6.2400	6.3100	-3.369%	1,543,363	-20.127%
2025-12-04	6.61000	6.7300	6.4100	6.5300	-0.760%	1,785,780	-22.818%
2025-12-03	6.00000	6.6400	5.9700	6.5800	+9.850%	2,073,005	-23.404%
2025-12-02	5.80000	6.1000	5.6900	5.9900	+2.921%	1,645,303	-15.860%
2025-12-01	5.82000	6.0100	5.7800	5.8200	-3.000%	1,637,682	-13.402%
2025-11-28	5.85000	6.0500	5.8400	6.0000	+2.564%	1,323,203	-16.000%
2025-11-26	5.63000	6.0000	5.5700	5.8500	+2.812%	1,806,866	-13.846%
2025-11-25	5.73000	5.9600	5.6600	5.6900	+0.887%	1,980,292	-11.424%
2025-11-24	5.59000	5.7200	5.4900	5.6400	+1.622%	1,716,075	-10.638%
2025-11-21	5.64000	5.8300	5.5000	5.5500	+0.181%	2,812,895	-9.189%
2025-11-20	5.86000	5.9400	5.5200	5.5400	-3.316%	1,883,525	-9.025%
2025-11-19	5.85000	6.1400	5.7000	5.7300	-2.716%	1,904,644	-12.042%
2025-11-18	5.73000	6.0100	5.6100	5.8900	+1.903%	2,173,552	-14.431%
2025-11-17	5.90000	6.0000	5.6000	5.7800	-3.827%	2,346,058	-12.803%
2025-11-14	6.14000	6.2600	6.0000	6.0100	-5.651%	2,320,725	-16.140%
2025-11-13	6.64000	6.6700	6.3200	6.3700	-5.630%	1,820,459	-20.879%
2025-11-12	7.18000	7.2600	6.7000	6.7500	-5.462%	2,290,807	-25.333%
2025-11-11	7.08000	7.2400	7.0300	7.1400	+0.281%	1,167,458	-29.412%
2025-11-10	7.16000	7.2000	6.9600	7.1200	+1.714%	1,397,490	-29.213%
2025-11-07	6.72000	7.0700	6.6200	7.0000	+4.167%	1,407,536	-28.000%
2025-11-06	7.45000	7.4500	6.6800	6.7200	-8.943%	2,358,531	-25.000%
2025-11-05	7.39000	7.6700	7.3700	7.3800	-0.135%	1,581,446	-31.707%
2025-11-04	7.43000	7.5300	7.3200	7.3900	-3.272%	1,264,068	-31.800%
2025-11-03	7.64000	7.6700	7.3600	7.6400	-0.779%	1,911,349	-34.031%
2025-10-31	7.54000	7.7600	7.4300	7.7000	+0.785%	1,974,296	-34.545%
2025-10-30	8.07000	8.0800	7.6200	7.6400	-6.716%	1,779,866	-34.031%
2025-10-29	8.43000	8.5500	8.1700	8.1900	-2.847%	1,666,492	-38.462%
2025-10-28	7.84000	8.9900	7.8400	8.4300	-1.748%	3,404,594	-40.214%
2025-10-27	8.90000	9.1800	8.4900	8.5800	+0.234%	4,721,377	-41.259%
2025-10-24	8.65000	8.8500	8.5200	8.5600	+1.663%	2,009,365	-41.121%
2025-10-23	8.27000	8.5600	8.1900	8.4200	+2.184%	1,731,528	-40.143%
2025-10-22	8.30000	8.3200	8.0300	8.2400	-1.671%	1,350,931	-38.835%
2025-10-21	8.45000	8.6800	8.2500	8.3800	-1.758%	1,604,214	-39.857%
2025-10-20	8.03000	8.6800	7.9500	8.5300	+8.112%	2,587,152	-40.914%
2025-10-17	7.84000	8.0700	7.8000	7.8900	-0.755%	2,190,902	-36.122%
2025-10-16	8.47000	8.4700	7.8400	7.9500	-4.217%	2,578,338	-36.604%
2025-10-15	9.17000	9.1800	8.2400	8.3000	-8.084%	2,706,998	-39.277%
2025-10-14	8.26000	9.1800	8.2600	9.0300	+4.635%	2,387,240	-44.186%
2025-10-13	8.91000	8.9400	8.6100	8.6300	-1.484%	2,519,813	-41.599%
2025-10-10	10.11000	10.1800	8.7600	8.7600	-13.439%	2,899,545	-42.466%
2025-10-09	11.01000	11.1000	10.1000	10.1200	-8.911%	1,730,919	-50.198%
2025-10-08	10.99000	11.3200	10.6500	11.1100	+0.817%	1,610,814	-54.635%
2025-10-07	12.09000	12.0900	10.9000	11.0200	-8.926%	2,693,299	-54.265%
2025-10-06	12.15000	12.1500	11.4300	12.1000	+0.666%	2,939,599	-58.347%
2025-10-03	11.01000	12.6400	11.0000	12.0200	+2.211%	4,371,045	-58.070%
2025-10-02	10.06000	11.8600	9.8200	11.7600	+17.836%	6,176,051	-57.143%
2025-10-01	9.70000	10.3300	9.6900	9.9800	+1.837%	2,809,248	-49.499%
2025-09-30	9.21000	9.8200	9.0900	9.8000	+6.176%	2,293,574	-48.571%
2025-09-29	9.52000	9.8100	9.2200	9.2300	-1.809%	1,511,790	-45.395%
2025-09-26	8.99000	9.4000	8.9900	9.4000	+3.297%	1,488,924	-46.383%
2025-09-25	8.97000	9.3100	8.9100	9.1000	-0.546%	2,746,791	-44.615%
2025-09-24	9.10000	9.2600	9.0100	9.1500	+1.780%	1,306,236	-44.918%
2025-09-23	9.36000	9.6800	8.9700	8.9900	-4.158%	1,936,677	-43.938%
2025-09-22	9.59000	10.0400	9.3600	9.3800	-1.471%	2,388,604	-46.269%
2025-09-19	9.73000	9.7300	9.3550	9.5200	-2.359%	2,377,824	-47.059%
2025-09-18	9.97000	10.1000	9.6700	9.7500	-0.510%	2,003,927	-48.308%
2025-09-17	9.84000	10.2200	9.7000	9.8000	-0.102%	1,750,540	-48.571%
2025-09-16	10.15000	10.1500	9.5300	9.8100	-4.665%	1,881,954	-48.624%
2025-09-15	10.73000	10.7300	10.2400	10.2900	-0.867%	2,284,329	-51.020%
2025-09-12	10.56000	10.5600	10.0000	10.3800	-1.890%	2,275,136	-51.445%
2025-09-11	10.24000	10.6700	10.2400	10.5800	+2.420%	2,280,953	-52.363%
2025-09-10	11.00000	11.0700	10.2800	10.3300	-6.937%	2,461,671	-51.210%
2025-09-09	10.46000	11.4700	10.3500	11.1000	+7.246%	5,069,615	-54.595%
2025-09-08	10.19000	10.7700	10.1700	10.3500	+4.440%	3,391,126	-51.304%
2025-09-05	9.01000	9.9800	8.8700	9.9100	+13.128%	3,073,160	-49.142%
2025-09-04	8.48000	8.7600	8.3100	8.7600	+2.817%	1,050,920	-42.466%
2025-09-03	8.26000	8.7000	8.1000	8.5200	+4.926%	2,345,424	-40.845%
2025-09-02	8.79000	8.9000	8.0200	8.1200	-9.878%	2,925,036	-37.931%
2025-08-29	9.76000	9.7600	8.8800	9.0100	+11,897.337%	1,879,991	-44.062%
2023-05-02	0.10070	0.1009	0.0713	0.0751	-27.087%	192,179,915	+6,611.052%
2023-05-01	0.10850	0.1225	0.1000	0.1030	-3.918%	123,932,403	+4,793.204%
2023-04-28	0.11980	0.1366	0.1001	0.1072	-7.983%	235,802,905	+4,601.493%
2023-04-27	0.12400	0.1337	0.1115	0.1165	+4.018%	182,650,192	+4,226.180%
2023-04-26	0.15740	0.1600	0.1120	0.1120	-43.803%	321,240,773	+4,400.000%
2023-04-25	0.18900	0.2230	0.1874	0.1993	+5.561%	343,886,439	+2,428.851%
2023-04-24	0.20000	0.2445	0.1757	0.1888	-35.673%	539,798,187	+2,569.492%
2023-04-21	0.30230	0.3700	0.2800	0.2935	-2.167%	335,764,347	+1,617.206%
2023-04-20	0.36970	0.3957	0.2813	0.3000	-35.345%	343,062,539	+1,580.000%
2023-04-19	0.42140	0.5600	0.4000	0.4640	+35.277%	962,558,838	+986.207%
2023-04-18	0.31950	0.3510	0.3010	0.3430	+22.456%	307,225,662	+1,369.388%
2023-04-17	0.24000	0.3222	0.2360	0.2801	+17.640%	336,553,878	+1,699.357%
2023-04-14	0.25010	0.2540	0.2327	0.2381	-7.173%	89,270,721	+2,016.758%
2023-04-13	0.28090	0.2810	0.2530	0.2565	-8.426%	115,793,976	+1,864.912%
2023-04-12	0.32200	0.3220	0.2800	0.2801	-10.739%	125,545,757	+1,699.357%
2023-04-11	0.29300	0.3444	0.2905	0.3138	+5.978%	187,837,140	+1,506.119%
2023-04-10	0.30540	0.3100	0.2863	0.2961	-4.237%	92,578,538	+1,602.128%
2023-04-06	0.33210	0.3341	0.2980	0.3092	-8.276%	116,336,934	+1,530.013%
2023-04-05	0.36900	0.3690	0.3200	0.3371	-4.747%	105,563,452	+1,395.105%
2023-04-04	0.37340	0.3800	0.3325	0.3539	-7.958%	120,136,005	+1,324.131%
2023-04-03	0.45000	0.4500	0.3601	0.3845	-10.037%	182,864,174	+1,210.793%
2023-03-31	0.54265	0.5500	0.4200	0.4274	-27.999%	169,805,013	+1,079.223%
2023-03-30	0.77340	0.8068	0.5902	0.5936	-26.233%	158,613,263	+749.057%
2023-03-29	0.80100	0.8100	0.7900	0.8047	+1.655%	12,143,123	+526.320%
2023-03-28	0.79000	0.8299	0.7781	0.7916	+0.444%	23,682,062	+536.685%
2023-03-27	0.83000	0.8300	0.7766	0.7881	-3.395%	30,737,194	+539.513%
2023-03-24	0.79500	0.8888	0.7707	0.8158	+3.778%	57,346,294	+517.798%
2023-03-23	0.84000	0.8400	0.7800	0.7861	-1.750%	41,646,757	+541.140%
2023-03-22	0.88760	0.8934	0.7998	0.8001	-2.486%	46,881,111	+529.921%
2023-03-21	0.81500	0.8550	0.8006	0.8205	+0.985%	51,343,546	+514.260%
2023-03-20	0.87300	0.9599	0.7670	0.8125	-21.117%	86,383,766	+520.308%
2023-03-17	1.08000	1.0900	1.0200	1.0300	-2.830%	59,023,696	+389.320%
2023-03-16	1.05000	1.1500	1.0450	1.0600	+2.913%	46,236,947	+375.472%
2023-03-15	1.07000	1.1000	1.0100	1.0300	-10.435%	48,308,852	+389.320%
2023-03-14	1.24000	1.3399	1.1000	1.1500	-7.258%	72,768,494	+338.261%
2023-03-13	1.28500	1.3200	1.2300	1.2400	-7.463%	44,797,762	+306.452%
2023-03-10	1.23000	1.3700	1.1300	1.3400	+8.943%	75,129,234	+276.119%
2023-03-09	1.32000	1.3700	1.2300	1.2300	-5.385%	55,991,404	+309.756%
2023-03-08	1.33500	1.3900	1.2700	1.3000	-2.985%	47,143,248	+287.692%
2023-03-07	1.40000	1.4150	1.3000	1.3400	-3.597%	45,882,356	+276.119%
2023-03-06	1.53000	1.5400	1.3900	1.3900	-6.711%	38,914,452	+262.590%
2023-03-03	1.55000	1.5885	1.4500	1.4900	-4.487%	43,444,898	+238.255%
2023-03-02	1.54000	1.6500	1.5000	1.5600	+4.000%	46,808,433	+223.077%
2023-03-01	1.39000	1.6400	1.3700	1.5000	+6.383%	77,179,525	+236.000%
2023-02-28	1.46500	1.5300	1.3600	1.4100	-4.730%	69,968,629	+257.447%
2023-02-27	1.57000	1.6099	1.4200	1.4800	-3.268%	61,431,422	+240.541%
2023-02-24	1.46000	1.6800	1.4200	1.5300	+2.000%	74,715,169	+229.412%
2023-02-23	1.61000	1.6100	1.4500	1.5000	-7.121%	50,855,733	+236.000%
2023-02-22	1.70000	1.7700	1.5150	1.6150	-1.524%	53,911,964	+212.074%
2023-02-21	1.77000	1.8000	1.6000	1.6400	-9.392%	49,341,980	+207.317%
2023-02-17	1.79000	2.0100	1.7500	1.8100	+0.556%	75,896,827	+178.453%
2023-02-16	1.85000	1.9000	1.7800	1.8000	-6.736%	49,821,209	+180.000%
2023-02-15	1.93000	2.1300	1.8200	1.9300	-0.515%	71,128,405	+161.140%
2023-02-14	1.89500	1.9900	1.7700	1.9400	-4.902%	65,322,793	+159.794%
2023-02-13	2.38000	2.3800	1.9200	2.0400	-13.191%	80,403,568	+147.059%
2023-02-10	2.57000	2.5700	2.3000	2.3500	-9.615%	48,152,312	+114.468%
2023-02-09	2.75000	2.9800	2.3800	2.6000	-0.383%	109,313,520	+93.846%
2023-02-08	3.12000	3.1500	2.5300	2.6100	-13.289%	129,654,929	+93.103%
2023-02-07	3.10000	3.8800	2.8800	3.0100	-48.635%	225,015,115	+67.442%
2023-02-06	3.11000	7.0310	3.1100	5.8600	+92.131%	276,088,914	-13.993%
2023-02-03	3.32000	3.4900	3.0000	3.0500	-8.408%	27,882,388	+65.246%
2023-02-02	3.41000	3.6000	3.1000	3.3300	+18.085%	68,612,363	+51.351%
2023-02-01	2.74000	2.9500	2.5701	2.8200	0.000%	21,912,885	+78.723%
2023-01-31	2.73000	2.9600	2.6000	2.8200	-1.742%	28,098,971	+78.723%
2023-01-30	2.49000	3.2800	2.4450	2.8700	+12.549%	65,020,168	+75.610%
2023-01-27	2.53000	2.8300	2.2800	2.5500	+1.190%	55,365,551	+97.647%
2023-01-26	3.36000	3.4700	2.1000	2.5200	-22.222%	54,579,282	+100.000%
2023-01-25	3.47000	3.4900	3.1500	3.2400	-4.425%	22,065,699	+55.556%
2023-01-24	3.46000	3.7000	3.2000	3.3900	+15.306%	62,283,565	+48.673%
2023-01-23	3.19000	3.3400	2.8300	2.9400	-12.239%	51,131,320	+71.429%
2023-01-20	3.46500	3.7600	3.3100	3.3500	-11.609%	53,062,744	+50.448%
2023-01-19	3.92000	3.9900	3.3800	3.7900	-3.807%	61,593,297	+32.982%
2023-01-18	4.47000	4.7700	3.7200	3.9400	-4.831%	113,962,729	+27.919%
2023-01-17	3.53000	4.4800	3.3500	4.1400	+13.115%	159,882,709	+21.739%
2023-01-13	5.11000	5.2300	3.6500	3.6600	-30.153%	225,633,322	+37.705%
2023-01-12	4.22000	5.8700	3.6400	5.2400	+50.143%	329,435,436	-3.817%
2023-01-11	2.63000	3.5500	2.4100	3.4900	+68.599%	240,995,098	+44.413%
2023-01-10	1.79000	2.2400	1.7000	2.0700	+27.778%	113,749,324	+143.478%
2023-01-09	1.56000	1.8700	1.4800	1.6200	+23.664%	90,247,363	+211.111%
2023-01-06	1.48000	1.4800	1.2700	1.3100	-22.485%	38,872,729	+284.733%
2023-01-05	1.86000	1.9500	1.6300	1.6900	-29.876%	44,619,180	+198.225%
2023-01-04	2.33500	2.4800	2.2900	2.4100	+4.329%	10,144,252	+109.129%
2023-01-03	2.64000	2.7400	2.2500	2.3100	-7.968%	18,330,251	+118.182%
2022-12-30	2.47500	2.5300	2.3800	2.5100	-0.397%	6,680,436	+100.797%
2022-12-29	2.40000	2.5371	2.3650	2.5200	+5.439%	7,000,769	+100.000%
2022-12-28	2.51000	2.5300	2.3600	2.3900	-3.239%	5,557,850	+110.879%
2022-12-27	2.55000	2.5900	2.4500	2.4700	-4.264%	5,104,883	+104.049%
2022-12-23	2.52000	2.6300	2.4500	2.5800	+2.789%	6,536,968	+95.349%
2022-12-22	2.61000	2.6200	2.4400	2.5100	-5.283%	8,185,376	+100.797%
2022-12-21	2.74000	2.7800	2.6100	2.6500	-2.214%	6,025,107	+90.189%
2022-12-20	2.79000	3.0000	2.6900	2.7100	-2.518%	8,268,151	+85.978%
2022-12-19	2.94000	2.9400	2.7300	2.7800	-6.711%	7,599,298	+81.295%
2022-12-16	2.94000	2.9900	2.8218	2.9800	0.000%	10,566,643	+69.128%
2022-12-15	2.85000	3.0900	2.8400	2.9800	+2.405%	7,518,142	+69.128%
2022-12-14	2.95000	3.0500	2.8200	2.9100	-1.356%	7,161,986	+73.196%
2022-12-13	3.22000	3.3900	2.8400	2.9500	-5.751%	17,371,150	+70.847%
2022-12-12	3.12000	3.1375	3.0000	3.1300	+1.623%	7,991,309	+61.022%
2022-12-09	3.27000	3.3100	3.0800	3.0800	-7.508%	8,378,590	+63.636%
2022-12-08	3.32000	3.4200	3.1300	3.3300	+1.991%	9,975,893	+51.351%
2022-12-07	3.30000	3.4294	3.2200	3.2650	-2.246%	6,414,545	+54.364%
2022-12-06	3.54000	3.6500	3.2000	3.3400	-7.479%	12,809,333	+50.898%
2022-12-05	3.54000	4.1800	3.5300	3.6100	+0.278%	21,976,826	+39.612%
2022-12-02	3.52000	3.7300	3.3700	3.6000	+1.695%	11,313,504	+40.000%
2022-12-01	3.40000	3.8394	3.3100	3.5400	+4.118%	28,127,537	+42.373%
2022-11-30	3.16000	3.4100	3.1100	3.4000	+6.918%	11,648,192	+48.235%
2022-11-29	3.08000	3.4700	2.9900	3.1800	+4.605%	14,858,965	+58.491%
2022-11-28	3.18000	3.2200	2.9600	3.0400	-6.173%	12,270,435	+65.789%
2022-11-25	3.40000	3.4000	3.2200	3.2400	-2.703%	3,983,875	+55.556%
2022-11-23	3.18000	3.4500	3.1800	3.3300	+4.882%	10,006,527	+51.351%
2022-11-22	3.16000	3.2400	3.1100	3.1750	+2.090%	7,302,057	+58.740%
2022-11-21	3.38000	3.3800	3.0400	3.1100	-7.988%	11,051,384	+62.058%
2022-11-18	3.50000	3.5050	3.3500	3.3800	-2.029%	6,703,288	+49.112%
2022-11-17	3.46000	3.4900	3.3300	3.4500	-1.146%	8,821,845	+46.087%
2022-11-16	3.60000	3.6200	3.4600	3.4900	-6.434%	13,075,197	+44.413%
2022-11-15	3.83000	3.9400	3.6700	3.7300	-0.267%	14,659,484	+35.121%
2022-11-14	3.64990	3.8700	3.5200	3.7400	-5.316%	25,332,145	+34.759%
2022-11-11	3.79000	4.1400	3.7200	3.9500	+1.804%	13,798,985	+27.595%
2022-11-10	3.87000	3.8900	3.6100	3.8800	+9.605%	16,181,902	+29.897%
2022-11-09	3.98000	3.9900	3.5200	3.5400	-11.500%	11,962,493	+42.373%
2022-11-08	3.96000	4.1200	3.8500	4.0000	+1.266%	7,875,507	+26.000%
2022-11-07	4.01000	4.0300	3.7300	3.9500	-0.754%	8,769,090	+27.595%
2022-11-04	4.07000	4.0700	3.8650	3.9800	-0.995%	8,066,285	+26.633%
2022-11-03	4.05000	4.1100	3.9500	4.0200	-0.495%	8,260,749	+25.373%
2022-11-02	4.38500	4.4199	4.0200	4.0400	-8.390%	12,033,648	+24.752%
2022-11-01	4.70000	4.7800	4.4000	4.4100	-3.501%	10,556,501	+14.286%
2022-10-31	4.84000	5.0300	4.5600	4.5700	-0.436%	17,541,760	+10.284%
2022-10-28	4.78000	4.8600	4.4800	4.5900	-7.831%	16,014,082	+9.804%
2022-10-27	5.16000	5.4250	4.9701	4.9800	-0.400%	16,162,389	+1.205%
2022-10-26	4.88000	5.7300	4.8600	5.0000	-5.482%	27,109,204	+0.800%
2022-10-25	4.29000	5.5300	4.2600	5.2900	+24.178%	51,888,729	-4.726%
2022-10-24	4.70000	4.7250	4.2600	4.2600	-8.779%	9,155,942	+18.310%
2022-10-21	5.00000	5.0200	4.5400	4.6700	-7.525%	12,278,140	+7.923%
2022-10-20	5.00000	5.2099	4.8700	5.0500	+1.000%	8,712,908	-0.198%
2022-10-19	5.28000	5.2885	4.9600	5.0000	-5.482%	7,182,369	+0.800%
2022-10-18	5.40000	5.5500	5.0901	5.2900	+2.321%	7,975,939	-4.726%
2022-10-17	4.93000	5.3000	4.9300	5.1700	+4.868%	6,733,745	-2.515%
2022-10-14	5.15000	5.3300	4.9100	4.9300	-4.272%	7,368,478	+2.231%
2022-10-13	5.00000	5.4900	4.9200	5.1500	-2.462%	8,354,883	-2.136%
2022-10-12	5.02000	5.4400	4.9314	5.2800	+4.554%	8,892,060	-4.545%

document.getElementById("n9xnfb").onerror = function(){this.style.display='none';}; .dark-mode .K1M1ZZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1M1ZZ{ color: #333333; background-color: white; border: 2px solid #333333; }BBBYBed Bath & Beyond, Inc.stock NYSE

BBBY
Bed Bath & Beyond, Inc.
stock NYSE