Dark

BBBY
Bed Bath & Beyond, Inc.
stock NYSE

Market Open

Apr 17, 2026 2:19:59 PM EDT

5.55USD+6.526%(+0.34)1,620,106

5.54Bid 5.55Ask 0.01Spread

Pre-market

Apr 17, 2026 9:25:30 AM EDT

5.37USD+3.071%(+0.16)14,244

After-hours

Apr 16, 2026 4:39:30 PM EDT

5.12USD-1.727%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	5.50000	5.5900	5.3700	5.5500	+6.526%	1,620,106	0.000%
2026-04-16	5.33000	5.3400	5.1400	5.2100	-1.139%	1,396,019	+6.526%
2026-04-15	5.03000	5.4000	4.9400	5.2700	+6.897%	3,113,235	+5.313%
2026-04-14	4.73000	4.9700	4.7200	4.9300	+6.710%	1,722,071	+12.576%
2026-04-13	4.62000	4.7000	4.4900	4.6200	-1.702%	1,461,306	+20.130%
2026-04-10	4.84000	4.8400	4.5900	4.7000	-1.468%	1,325,909	+18.085%
2026-04-09	4.75000	4.8600	4.5600	4.7700	-0.832%	2,065,827	+16.352%
2026-04-08	4.72000	5.1400	4.7000	4.8100	+10.575%	2,753,947	+15.385%
2026-04-07	4.62000	4.6400	4.2600	4.3500	-6.852%	2,050,379	+27.586%
2026-04-06	4.60000	4.8400	4.6000	4.6700	+0.647%	1,821,871	+18.844%
2026-04-02	4.51000	4.7400	4.3300	4.6400	-0.429%	2,003,462	+19.612%
2026-04-01	4.70000	4.8000	4.6200	4.6600	+0.215%	858,586	+19.099%
2026-03-31	4.54000	4.6500	4.4900	4.6500	+5.682%	1,098,961	+19.355%
2026-03-30	4.42000	4.5300	4.3300	4.4000	+0.686%	1,747,346	+26.136%
2026-03-27	4.47000	4.5100	4.3100	4.3700	-4.793%	2,048,514	+27.002%
2026-03-26	4.78000	4.8600	4.5700	4.5900	-4.375%	1,084,772	+20.915%
2026-03-25	4.84000	4.8400	4.6800	4.8000	+3.004%	1,039,892	+15.625%
2026-03-24	4.70000	4.7800	4.6400	4.6600	-3.119%	1,040,275	+19.099%
2026-03-23	4.84000	4.9300	4.6600	4.8100	+2.778%	1,699,451	+15.385%
2026-03-20	4.78000	4.8000	4.6200	4.6800	-2.092%	1,129,508	+18.590%
2026-03-19	4.78000	4.9200	4.6300	4.7800	-2.049%	1,414,941	+16.109%
2026-03-18	4.94000	5.0400	4.8200	4.8800	-1.414%	1,693,053	+13.730%
2026-03-17	4.95000	5.0500	4.9500	4.9500	+1.852%	932,700	+12.121%
2026-03-16	4.99000	5.0900	4.8600	4.8600	-1.018%	1,226,440	+14.198%
2026-03-13	4.84000	5.1000	4.8000	4.9100	+6.508%	1,903,211	+13.035%
2026-03-12	4.74000	4.7700	4.5800	4.6100	-5.144%	2,510,022	+20.390%
2026-03-11	4.95000	5.0000	4.7400	4.8600	-1.018%	1,788,218	+14.198%
2026-03-10	5.12000	5.1400	4.9000	4.9100	-3.536%	1,618,165	+13.035%
2026-03-09	4.79000	5.1400	4.7200	5.0900	+1.800%	1,830,499	+9.037%
2026-03-06	5.05000	5.0900	4.8700	5.0000	-4.031%	1,403,426	+11.000%
2026-03-05	5.12000	5.2800	5.0100	5.2100	+2.358%	1,449,115	+6.526%
2026-03-04	5.14000	5.2900	5.0600	5.0900	+0.593%	1,137,860	+9.037%
2026-03-03	5.05000	5.1900	4.8200	5.0600	-2.128%	2,151,247	+9.684%
2026-03-02	5.15000	5.3700	5.1500	5.1700	-3.002%	1,171,386	+7.350%
2026-02-27	5.47000	5.5300	5.2000	5.3300	-4.991%	1,713,597	+4.128%
2026-02-26	5.78000	5.9700	5.5200	5.6100	-1.923%	1,901,262	-1.070%
2026-02-25	5.50000	5.9300	5.5000	5.7200	+4.000%	616,970	-2.972%
2026-02-24	5.32000	5.9200	5.3200	5.5000	+8.055%	4,295,631	+0.909%
2026-02-23	5.10000	5.1600	4.9900	5.0900	-3.232%	1,855,711	+9.037%
2026-02-20	5.07000	5.5300	5.0700	5.2600	+1.938%	2,238,102	+5.513%
2026-02-19	4.89000	5.1700	4.8600	5.1600	+2.178%	1,171,138	+7.558%
2026-02-18	4.93000	5.1800	4.9300	5.0500	+1.202%	1,548,297	+9.901%
2026-02-17	4.92000	5.0300	4.8900	4.9900	0.000%	1,208,773	+11.222%
2026-02-13	4.95000	5.1500	4.9200	4.9900	+2.464%	1,528,873	+11.222%
2026-02-12	5.15000	5.1800	4.8000	4.8700	-6.705%	2,304,192	+13.963%
2026-02-11	5.50000	5.5600	5.0900	5.2200	-3.154%	1,674,699	+6.322%
2026-02-10	5.51000	5.9000	5.3900	5.3900	-2.532%	2,545,627	+2.968%
2026-02-09	5.36000	5.6100	5.2800	5.5300	+1.282%	1,687,841	+0.362%
2026-02-06	5.15000	5.5500	5.1500	5.4600	+6.226%	1,843,379	+1.648%
2026-02-05	5.47000	5.5100	5.1400	5.1400	-8.541%	1,959,160	+7.977%
2026-02-04	6.04000	6.0400	5.5300	5.6200	-6.020%	1,997,796	-1.246%
2026-02-03	6.16000	6.3600	5.7300	5.9800	-2.288%	2,167,410	-7.191%
2026-02-02	5.87000	6.4100	5.8700	6.1200	+3.553%	1,889,557	-9.314%
2026-01-30	6.22000	6.2700	5.9100	5.9100	-5.892%	1,886,150	-6.091%
2026-01-29	6.46000	6.5400	6.1600	6.2800	-3.681%	1,246,058	-11.624%
2026-01-28	6.72000	6.7200	6.5000	6.5200	-1.659%	1,662,406	-14.877%
2026-01-27	6.74000	6.7900	6.5300	6.6300	-2.786%	1,336,902	-16.290%
2026-01-26	6.76000	6.9100	6.6700	6.8200	-0.292%	1,213,106	-18.622%
2026-01-23	7.40000	7.4200	6.8200	6.8400	-7.941%	1,858,941	-18.860%
2026-01-22	7.23000	7.7000	7.2300	7.4300	+5.690%	2,872,484	-25.303%
2026-01-21	7.11000	7.1500	6.7600	7.0300	+0.861%	1,308,562	-21.053%
2026-01-20	6.93000	7.2400	6.9000	6.9700	-3.994%	1,763,259	-20.373%
2026-01-16	7.23000	7.4000	6.9800	7.2600	+0.833%	1,493,086	-23.554%
2026-01-15	6.89000	7.3800	6.8900	7.2000	+5.572%	1,915,515	-22.917%
2026-01-14	6.58000	6.8200	6.5800	6.8200	+2.096%	1,500,678	-18.622%
2026-01-13	6.70000	6.7300	6.4300	6.6800	+1.366%	2,083,553	-16.916%
2026-01-12	6.78000	6.8000	6.5600	6.5900	-3.936%	1,560,044	-15.781%
2026-01-09	6.92000	7.1200	6.5700	6.8600	+2.388%	2,180,562	-19.096%
2026-01-08	5.93000	6.9500	5.9300	6.7000	+12.228%	4,050,071	-17.164%
2026-01-07	6.29000	6.2900	5.9000	5.9700	-5.087%	1,772,550	-7.035%
2026-01-06	6.32000	6.4100	6.0500	6.2900	+0.640%	2,377,120	-11.765%
2026-01-05	6.31000	6.4800	5.9500	6.2500	+5.932%	3,178,239	-11.200%
2026-01-02	5.57000	6.0100	5.5100	5.9000	+8.456%	2,141,071	-5.932%
2025-12-31	5.49000	5.4900	5.4100	5.4400	-0.911%	1,929,098	+2.022%
2025-12-30	5.44000	5.6100	5.3900	5.4900	+0.366%	2,206,834	+1.093%
2025-12-29	5.64000	5.6600	5.4200	5.4700	-3.186%	1,518,227	+1.463%
2025-12-26	5.58000	5.6500	5.5300	5.6500	+0.713%	1,311,794	-1.770%
2025-12-24	5.61000	5.6500	5.5500	5.6100	-1.058%	608,924	-1.070%
2025-12-23	5.66000	5.7400	5.5300	5.6700	-1.903%	1,737,593	-2.116%
2025-12-22	6.11000	6.1200	5.7200	5.7800	-3.987%	1,811,556	-3.979%
2025-12-19	6.13000	6.2000	5.9900	6.0200	-2.273%	3,588,442	-7.807%
2025-12-18	6.36000	6.5500	6.1100	6.1600	-0.805%	1,417,606	-9.903%
2025-12-17	6.46000	6.6200	6.1600	6.2100	-4.019%	1,705,814	-10.628%
2025-12-16	6.25000	6.5400	6.2000	6.4700	+3.686%	1,502,675	-14.219%
2025-12-15	6.49000	6.4900	6.1100	6.2400	-1.577%	1,699,550	-11.058%
2025-12-12	6.40000	6.5700	6.1800	6.3400	-0.782%	1,683,282	-12.461%
2025-12-11	6.41000	6.5000	6.3000	6.3900	-0.156%	1,176,769	-13.146%
2025-12-10	6.02000	6.5500	5.9900	6.4000	+4.918%	2,166,454	-13.281%
2025-12-09	6.04000	6.1200	5.9900	6.1000	+1.161%	2,463,823	-9.016%
2025-12-08	6.43000	6.4700	6.0200	6.0300	-4.437%	1,694,031	-7.960%
2025-12-05	6.53000	6.7800	6.2400	6.3100	-3.369%	1,543,363	-12.044%
2025-12-04	6.61000	6.7300	6.4100	6.5300	-0.760%	1,785,780	-15.008%
2025-12-03	6.00000	6.6400	5.9700	6.5800	+9.850%	2,073,005	-15.653%
2025-12-02	5.80000	6.1000	5.6900	5.9900	+2.921%	1,645,303	-7.346%
2025-12-01	5.82000	6.0100	5.7800	5.8200	-3.000%	1,637,682	-4.639%
2025-11-28	5.85000	6.0500	5.8400	6.0000	+2.564%	1,323,203	-7.500%
2025-11-26	5.63000	6.0000	5.5700	5.8500	+2.812%	1,806,866	-5.128%
2025-11-25	5.73000	5.9600	5.6600	5.6900	+0.887%	1,980,292	-2.460%
2025-11-24	5.59000	5.7200	5.4900	5.6400	+1.622%	1,716,075	-1.596%
2025-11-21	5.64000	5.8300	5.5000	5.5500	+0.181%	2,812,895	0.000%
2025-11-20	5.86000	5.9400	5.5200	5.5400	-3.316%	1,883,525	+0.181%
2025-11-19	5.85000	6.1400	5.7000	5.7300	-2.716%	1,904,644	-3.141%
2025-11-18	5.73000	6.0100	5.6100	5.8900	+1.903%	2,173,552	-5.772%
2025-11-17	5.90000	6.0000	5.6000	5.7800	-3.827%	2,346,058	-3.979%
2025-11-14	6.14000	6.2600	6.0000	6.0100	-5.651%	2,320,725	-7.654%
2025-11-13	6.64000	6.6700	6.3200	6.3700	-5.630%	1,820,459	-12.873%
2025-11-12	7.18000	7.2600	6.7000	6.7500	-5.462%	2,290,807	-17.778%
2025-11-11	7.08000	7.2400	7.0300	7.1400	+0.281%	1,167,458	-22.269%
2025-11-10	7.16000	7.2000	6.9600	7.1200	+1.714%	1,397,490	-22.051%
2025-11-07	6.72000	7.0700	6.6200	7.0000	+4.167%	1,407,536	-20.714%
2025-11-06	7.45000	7.4500	6.6800	6.7200	-8.943%	2,358,531	-17.411%
2025-11-05	7.39000	7.6700	7.3700	7.3800	-0.135%	1,581,446	-24.797%
2025-11-04	7.43000	7.5300	7.3200	7.3900	-3.272%	1,264,068	-24.899%
2025-11-03	7.64000	7.6700	7.3600	7.6400	-0.779%	1,911,349	-27.356%
2025-10-31	7.54000	7.7600	7.4300	7.7000	+0.785%	1,974,296	-27.922%
2025-10-30	8.07000	8.0800	7.6200	7.6400	-6.716%	1,779,866	-27.356%
2025-10-29	8.43000	8.5500	8.1700	8.1900	-2.847%	1,666,492	-32.234%
2025-10-28	7.84000	8.9900	7.8400	8.4300	-1.748%	3,404,594	-34.164%
2025-10-27	8.90000	9.1800	8.4900	8.5800	+0.234%	4,721,377	-35.315%
2025-10-24	8.65000	8.8500	8.5200	8.5600	+1.663%	2,009,365	-35.164%
2025-10-23	8.27000	8.5600	8.1900	8.4200	+2.184%	1,731,528	-34.086%
2025-10-22	8.30000	8.3200	8.0300	8.2400	-1.671%	1,350,931	-32.646%
2025-10-21	8.45000	8.6800	8.2500	8.3800	-1.758%	1,604,214	-33.771%
2025-10-20	8.03000	8.6800	7.9500	8.5300	+8.112%	2,587,152	-34.936%
2025-10-17	7.84000	8.0700	7.8000	7.8900	-0.755%	2,190,902	-29.658%
2025-10-16	8.47000	8.4700	7.8400	7.9500	-4.217%	2,578,338	-30.189%
2025-10-15	9.17000	9.1800	8.2400	8.3000	-8.084%	2,706,998	-33.133%
2025-10-14	8.26000	9.1800	8.2600	9.0300	+4.635%	2,387,240	-38.538%
2025-10-13	8.91000	8.9400	8.6100	8.6300	-1.484%	2,519,813	-35.689%
2025-10-10	10.11000	10.1800	8.7600	8.7600	-13.439%	2,899,545	-36.644%
2025-10-09	11.01000	11.1000	10.1000	10.1200	-8.911%	1,730,919	-45.158%
2025-10-08	10.99000	11.3200	10.6500	11.1100	+0.817%	1,610,814	-50.045%
2025-10-07	12.09000	12.0900	10.9000	11.0200	-8.926%	2,693,299	-49.637%
2025-10-06	12.15000	12.1500	11.4300	12.1000	+0.666%	2,939,599	-54.132%
2025-10-03	11.01000	12.6400	11.0000	12.0200	+2.211%	4,371,045	-53.827%
2025-10-02	10.06000	11.8600	9.8200	11.7600	+17.836%	6,176,051	-52.806%
2025-10-01	9.70000	10.3300	9.6900	9.9800	+1.837%	2,809,248	-44.389%
2025-09-30	9.21000	9.8200	9.0900	9.8000	+6.176%	2,293,574	-43.367%
2025-09-29	9.52000	9.8100	9.2200	9.2300	-1.809%	1,511,790	-39.870%
2025-09-26	8.99000	9.4000	8.9900	9.4000	+3.297%	1,488,924	-40.957%
2025-09-25	8.97000	9.3100	8.9100	9.1000	-0.546%	2,746,791	-39.011%
2025-09-24	9.10000	9.2600	9.0100	9.1500	+1.780%	1,306,236	-39.344%
2025-09-23	9.36000	9.6800	8.9700	8.9900	-4.158%	1,936,677	-38.265%
2025-09-22	9.59000	10.0400	9.3600	9.3800	-1.471%	2,388,604	-40.832%
2025-09-19	9.73000	9.7300	9.3550	9.5200	-2.359%	2,377,824	-41.702%
2025-09-18	9.97000	10.1000	9.6700	9.7500	-0.510%	2,003,927	-43.077%
2025-09-17	9.84000	10.2200	9.7000	9.8000	-0.102%	1,750,540	-43.367%
2025-09-16	10.15000	10.1500	9.5300	9.8100	-4.665%	1,881,954	-43.425%
2025-09-15	10.73000	10.7300	10.2400	10.2900	-0.867%	2,284,329	-46.064%
2025-09-12	10.56000	10.5600	10.0000	10.3800	-1.890%	2,275,136	-46.532%
2025-09-11	10.24000	10.6700	10.2400	10.5800	+2.420%	2,280,953	-47.543%
2025-09-10	11.00000	11.0700	10.2800	10.3300	-6.937%	2,461,671	-46.273%
2025-09-09	10.46000	11.4700	10.3500	11.1000	+7.246%	5,069,615	-50.000%
2025-09-08	10.19000	10.7700	10.1700	10.3500	+4.440%	3,391,126	-46.377%
2025-09-05	9.01000	9.9800	8.8700	9.9100	+13.128%	3,073,160	-43.996%
2025-09-04	8.48000	8.7600	8.3100	8.7600	+2.817%	1,050,920	-36.644%
2025-09-03	8.26000	8.7000	8.1000	8.5200	+4.926%	2,345,424	-34.859%
2025-09-02	8.79000	8.9000	8.0200	8.1200	-9.878%	2,925,036	-31.650%
2025-08-29	9.76000	9.7600	8.8800	9.0100	+11,897.337%	1,879,991	-38.402%
2023-05-02	0.10070	0.1009	0.0713	0.0751	-27.087%	192,179,915	+7,290.146%
2023-05-01	0.10850	0.1225	0.1000	0.1030	-3.918%	123,932,403	+5,288.350%
2023-04-28	0.11980	0.1366	0.1001	0.1072	-7.983%	235,802,905	+5,077.239%
2023-04-27	0.12400	0.1337	0.1115	0.1165	+4.018%	182,650,192	+4,663.948%
2023-04-26	0.15740	0.1600	0.1120	0.1120	-43.803%	321,240,773	+4,855.357%
2023-04-25	0.18900	0.2230	0.1874	0.1993	+5.561%	343,886,439	+2,684.747%
2023-04-24	0.20000	0.2445	0.1757	0.1888	-35.673%	539,798,187	+2,839.619%
2023-04-21	0.30230	0.3700	0.2800	0.2935	-2.167%	335,764,347	+1,790.971%
2023-04-20	0.36970	0.3957	0.2813	0.3000	-35.345%	343,062,539	+1,750.000%
2023-04-19	0.42140	0.5600	0.4000	0.4640	+35.277%	962,558,838	+1,096.121%
2023-04-18	0.31950	0.3510	0.3010	0.3430	+22.456%	307,225,662	+1,518.076%
2023-04-17	0.24000	0.3222	0.2360	0.2801	+17.640%	336,553,878	+1,881.435%
2023-04-14	0.25010	0.2540	0.2327	0.2381	-7.173%	89,270,721	+2,230.953%
2023-04-13	0.28090	0.2810	0.2530	0.2565	-8.426%	115,793,976	+2,063.743%
2023-04-12	0.32200	0.3220	0.2800	0.2801	-10.739%	125,545,757	+1,881.435%
2023-04-11	0.29300	0.3444	0.2905	0.3138	+5.978%	187,837,140	+1,668.642%
2023-04-10	0.30540	0.3100	0.2863	0.2961	-4.237%	92,578,538	+1,774.367%
2023-04-06	0.33210	0.3341	0.2980	0.3092	-8.276%	116,336,934	+1,694.955%
2023-04-05	0.36900	0.3690	0.3200	0.3371	-4.747%	105,563,452	+1,546.396%
2023-04-04	0.37340	0.3800	0.3325	0.3539	-7.958%	120,136,005	+1,468.240%
2023-04-03	0.45000	0.4500	0.3601	0.3845	-10.037%	182,864,174	+1,343.433%
2023-03-31	0.54265	0.5500	0.4200	0.4274	-27.999%	169,805,013	+1,198.549%
2023-03-30	0.77340	0.8068	0.5902	0.5936	-26.233%	158,613,263	+834.973%
2023-03-29	0.80100	0.8100	0.7900	0.8047	+1.655%	12,143,123	+589.698%
2023-03-28	0.79000	0.8299	0.7781	0.7916	+0.444%	23,682,062	+601.112%
2023-03-27	0.83000	0.8300	0.7766	0.7881	-3.395%	30,737,194	+604.225%
2023-03-24	0.79500	0.8888	0.7707	0.8158	+3.778%	57,346,294	+580.314%
2023-03-23	0.84000	0.8400	0.7800	0.7861	-1.750%	41,646,757	+606.017%
2023-03-22	0.88760	0.8934	0.7998	0.8001	-2.486%	46,881,111	+593.663%
2023-03-21	0.81500	0.8550	0.8006	0.8205	+0.985%	51,343,546	+576.417%
2023-03-20	0.87300	0.9599	0.7670	0.8125	-21.117%	86,383,766	+583.077%
2023-03-17	1.08000	1.0900	1.0200	1.0300	-2.830%	59,023,696	+438.835%
2023-03-16	1.05000	1.1500	1.0450	1.0600	+2.913%	46,236,947	+423.585%
2023-03-15	1.07000	1.1000	1.0100	1.0300	-10.435%	48,308,852	+438.835%
2023-03-14	1.24000	1.3399	1.1000	1.1500	-7.258%	72,768,494	+382.609%
2023-03-13	1.28500	1.3200	1.2300	1.2400	-7.463%	44,797,762	+347.581%
2023-03-10	1.23000	1.3700	1.1300	1.3400	+8.943%	75,129,234	+314.179%
2023-03-09	1.32000	1.3700	1.2300	1.2300	-5.385%	55,991,404	+351.220%
2023-03-08	1.33500	1.3900	1.2700	1.3000	-2.985%	47,143,248	+326.923%
2023-03-07	1.40000	1.4150	1.3000	1.3400	-3.597%	45,882,356	+314.179%
2023-03-06	1.53000	1.5400	1.3900	1.3900	-6.711%	38,914,452	+299.281%
2023-03-03	1.55000	1.5885	1.4500	1.4900	-4.487%	43,444,898	+272.483%
2023-03-02	1.54000	1.6500	1.5000	1.5600	+4.000%	46,808,433	+255.769%
2023-03-01	1.39000	1.6400	1.3700	1.5000	+6.383%	77,179,525	+270.000%
2023-02-28	1.46500	1.5300	1.3600	1.4100	-4.730%	69,968,629	+293.617%
2023-02-27	1.57000	1.6099	1.4200	1.4800	-3.268%	61,431,422	+275.000%
2023-02-24	1.46000	1.6800	1.4200	1.5300	+2.000%	74,715,169	+262.745%
2023-02-23	1.61000	1.6100	1.4500	1.5000	-7.121%	50,855,733	+270.000%
2023-02-22	1.70000	1.7700	1.5150	1.6150	-1.524%	53,911,964	+243.653%
2023-02-21	1.77000	1.8000	1.6000	1.6400	-9.392%	49,341,980	+238.415%
2023-02-17	1.79000	2.0100	1.7500	1.8100	+0.556%	75,896,827	+206.630%
2023-02-16	1.85000	1.9000	1.7800	1.8000	-6.736%	49,821,209	+208.333%
2023-02-15	1.93000	2.1300	1.8200	1.9300	-0.515%	71,128,405	+187.565%
2023-02-14	1.89500	1.9900	1.7700	1.9400	-4.902%	65,322,793	+186.082%
2023-02-13	2.38000	2.3800	1.9200	2.0400	-13.191%	80,403,568	+172.059%
2023-02-10	2.57000	2.5700	2.3000	2.3500	-9.615%	48,152,312	+136.170%
2023-02-09	2.75000	2.9800	2.3800	2.6000	-0.383%	109,313,520	+113.462%
2023-02-08	3.12000	3.1500	2.5300	2.6100	-13.289%	129,654,929	+112.644%
2023-02-07	3.10000	3.8800	2.8800	3.0100	-48.635%	225,015,115	+84.385%
2023-02-06	3.11000	7.0310	3.1100	5.8600	+92.131%	276,088,914	-5.290%
2023-02-03	3.32000	3.4900	3.0000	3.0500	-8.408%	27,882,388	+81.967%
2023-02-02	3.41000	3.6000	3.1000	3.3300	+18.085%	68,612,363	+66.667%
2023-02-01	2.74000	2.9500	2.5701	2.8200	0.000%	21,912,885	+96.809%
2023-01-31	2.73000	2.9600	2.6000	2.8200	-1.742%	28,098,971	+96.809%
2023-01-30	2.49000	3.2800	2.4450	2.8700	+12.549%	65,020,168	+93.380%
2023-01-27	2.53000	2.8300	2.2800	2.5500	+1.190%	55,365,551	+117.647%
2023-01-26	3.36000	3.4700	2.1000	2.5200	-22.222%	54,579,282	+120.238%
2023-01-25	3.47000	3.4900	3.1500	3.2400	-4.425%	22,065,699	+71.296%
2023-01-24	3.46000	3.7000	3.2000	3.3900	+15.306%	62,283,565	+63.717%
2023-01-23	3.19000	3.3400	2.8300	2.9400	-12.239%	51,131,320	+88.776%
2023-01-20	3.46500	3.7600	3.3100	3.3500	-11.609%	53,062,744	+65.672%
2023-01-19	3.92000	3.9900	3.3800	3.7900	-3.807%	61,593,297	+46.438%
2023-01-18	4.47000	4.7700	3.7200	3.9400	-4.831%	113,962,729	+40.863%
2023-01-17	3.53000	4.4800	3.3500	4.1400	+13.115%	159,882,709	+34.058%
2023-01-13	5.11000	5.2300	3.6500	3.6600	-30.153%	225,633,322	+51.639%
2023-01-12	4.22000	5.8700	3.6400	5.2400	+50.143%	329,435,436	+5.916%
2023-01-11	2.63000	3.5500	2.4100	3.4900	+68.599%	240,995,098	+59.026%
2023-01-10	1.79000	2.2400	1.7000	2.0700	+27.778%	113,749,324	+168.116%
2023-01-09	1.56000	1.8700	1.4800	1.6200	+23.664%	90,247,363	+242.593%
2023-01-06	1.48000	1.4800	1.2700	1.3100	-22.485%	38,872,729	+323.664%
2023-01-05	1.86000	1.9500	1.6300	1.6900	-29.876%	44,619,180	+228.402%
2023-01-04	2.33500	2.4800	2.2900	2.4100	+4.329%	10,144,252	+130.290%
2023-01-03	2.64000	2.7400	2.2500	2.3100	-7.968%	18,330,251	+140.260%
2022-12-30	2.47500	2.5300	2.3800	2.5100	-0.397%	6,680,436	+121.116%
2022-12-29	2.40000	2.5371	2.3650	2.5200	+5.439%	7,000,769	+120.238%
2022-12-28	2.51000	2.5300	2.3600	2.3900	-3.239%	5,557,850	+132.218%
2022-12-27	2.55000	2.5900	2.4500	2.4700	-4.264%	5,104,883	+124.696%
2022-12-23	2.52000	2.6300	2.4500	2.5800	+2.789%	6,536,968	+115.116%
2022-12-22	2.61000	2.6200	2.4400	2.5100	-5.283%	8,185,376	+121.116%
2022-12-21	2.74000	2.7800	2.6100	2.6500	-2.214%	6,025,107	+109.434%
2022-12-20	2.79000	3.0000	2.6900	2.7100	-2.518%	8,268,151	+104.797%
2022-12-19	2.94000	2.9400	2.7300	2.7800	-6.711%	7,599,298	+99.640%
2022-12-16	2.94000	2.9900	2.8218	2.9800	0.000%	10,566,643	+86.242%
2022-12-15	2.85000	3.0900	2.8400	2.9800	+2.405%	7,518,142	+86.242%
2022-12-14	2.95000	3.0500	2.8200	2.9100	-1.356%	7,161,986	+90.722%
2022-12-13	3.22000	3.3900	2.8400	2.9500	-5.751%	17,371,150	+88.136%
2022-12-12	3.12000	3.1375	3.0000	3.1300	+1.623%	7,991,309	+77.316%
2022-12-09	3.27000	3.3100	3.0800	3.0800	-7.508%	8,378,590	+80.195%
2022-12-08	3.32000	3.4200	3.1300	3.3300	+1.991%	9,975,893	+66.667%
2022-12-07	3.30000	3.4294	3.2200	3.2650	-2.246%	6,414,545	+69.985%
2022-12-06	3.54000	3.6500	3.2000	3.3400	-7.479%	12,809,333	+66.168%
2022-12-05	3.54000	4.1800	3.5300	3.6100	+0.278%	21,976,826	+53.740%
2022-12-02	3.52000	3.7300	3.3700	3.6000	+1.695%	11,313,504	+54.167%
2022-12-01	3.40000	3.8394	3.3100	3.5400	+4.118%	28,127,537	+56.780%
2022-11-30	3.16000	3.4100	3.1100	3.4000	+6.918%	11,648,192	+63.235%
2022-11-29	3.08000	3.4700	2.9900	3.1800	+4.605%	14,858,965	+74.528%
2022-11-28	3.18000	3.2200	2.9600	3.0400	-6.173%	12,270,435	+82.566%
2022-11-25	3.40000	3.4000	3.2200	3.2400	-2.703%	3,983,875	+71.296%
2022-11-23	3.18000	3.4500	3.1800	3.3300	+4.882%	10,006,527	+66.667%
2022-11-22	3.16000	3.2400	3.1100	3.1750	+2.090%	7,302,057	+74.803%
2022-11-21	3.38000	3.3800	3.0400	3.1100	-7.988%	11,051,384	+78.457%
2022-11-18	3.50000	3.5050	3.3500	3.3800	-2.029%	6,703,288	+64.201%
2022-11-17	3.46000	3.4900	3.3300	3.4500	-1.146%	8,821,845	+60.870%
2022-11-16	3.60000	3.6200	3.4600	3.4900	-6.434%	13,075,197	+59.026%
2022-11-15	3.83000	3.9400	3.6700	3.7300	-0.267%	14,659,484	+48.794%
2022-11-14	3.64990	3.8700	3.5200	3.7400	-5.316%	25,332,145	+48.396%
2022-11-11	3.79000	4.1400	3.7200	3.9500	+1.804%	13,798,985	+40.506%
2022-11-10	3.87000	3.8900	3.6100	3.8800	+9.605%	16,181,902	+43.041%
2022-11-09	3.98000	3.9900	3.5200	3.5400	-11.500%	11,962,493	+56.780%
2022-11-08	3.96000	4.1200	3.8500	4.0000	+1.266%	7,875,507	+38.750%
2022-11-07	4.01000	4.0300	3.7300	3.9500	-0.754%	8,769,090	+40.506%
2022-11-04	4.07000	4.0700	3.8650	3.9800	-0.995%	8,066,285	+39.447%
2022-11-03	4.05000	4.1100	3.9500	4.0200	-0.495%	8,260,749	+38.060%
2022-11-02	4.38500	4.4199	4.0200	4.0400	-8.390%	12,033,648	+37.376%
2022-11-01	4.70000	4.7800	4.4000	4.4100	-3.501%	10,556,501	+25.850%
2022-10-31	4.84000	5.0300	4.5600	4.5700	-0.436%	17,541,760	+21.444%
2022-10-28	4.78000	4.8600	4.4800	4.5900	-7.831%	16,014,082	+20.915%
2022-10-27	5.16000	5.4250	4.9701	4.9800	-0.400%	16,162,389	+11.446%
2022-10-26	4.88000	5.7300	4.8600	5.0000	-5.482%	27,109,204	+11.000%
2022-10-25	4.29000	5.5300	4.2600	5.2900	+24.178%	51,888,729	+4.915%
2022-10-24	4.70000	4.7250	4.2600	4.2600	-8.779%	9,155,942	+30.282%
2022-10-21	5.00000	5.0200	4.5400	4.6700	-7.525%	12,278,140	+18.844%
2022-10-20	5.00000	5.2099	4.8700	5.0500	+1.000%	8,712,908	+9.901%
2022-10-19	5.28000	5.2885	4.9600	5.0000	-5.482%	7,182,369	+11.000%
2022-10-18	5.40000	5.5500	5.0901	5.2900	+2.321%	7,975,939	+4.915%
2022-10-17	4.93000	5.3000	4.9300	5.1700	+4.868%	6,733,745	+7.350%
2022-10-14	5.15000	5.3300	4.9100	4.9300	-4.272%	7,368,478	+12.576%
2022-10-13	5.00000	5.4900	4.9200	5.1500	-2.462%	8,354,883	+7.767%
2022-10-12	5.02000	5.4400	4.9314	5.2800	+4.554%	8,892,060	+5.114%
2022-10-11	5.20000	5.3300	4.8600	5.0500	-4.717%	8,488,028	+9.901%
2022-10-10	5.27000	5.5300	5.0500	5.3000	-2.214%	7,085,479	+4.717%
2022-10-07	5.79000	5.8376	5.4000	5.4200	-7.666%	6,115,425	+2.399%
2022-10-06	5.96000	6.1099	5.8100	5.8700	-1.675%	5,995,432	-5.451%
2022-10-05	6.32500	6.3500	5.9000	5.9700	-8.576%	8,426,469	-7.035%
2022-10-04	6.14000	6.6900	6.1300	6.5300	+9.015%	14,676,626	-15.008%
2022-10-03	6.05000	6.1000	5.8300	5.9900	-1.642%	6,330,446	-7.346%
2022-09-30	6.16000	6.4800	5.9800	6.0900	-1.616%	7,677,968	-8.867%
2022-09-29	6.47000	6.5650	5.8200	6.1900	-4.180%	14,187,722	-10.339%
2022-09-28	6.16500	6.5700	6.0601	6.4600	+1.254%	9,994,944	-14.087%
2022-09-27	6.64000	6.7600	6.2600	6.3800	+0.157%	7,908,455	-13.009%
2022-09-26	6.72000	7.1484	6.3400	6.3700	-4.498%	9,577,578	-12.873%
2022-09-23	6.78000	7.1200	6.5000	6.6700	-5.924%	9,628,079	-16.792%
2022-09-22	7.29000	7.2900	6.7600	7.0900	-2.476%	9,052,183	-21.721%
2022-09-21	7.54000	7.7150	7.2700	7.2700	-4.342%	8,802,525	-23.659%
2022-09-20	7.99000	8.2000	7.5500	7.6000	-5.355%	8,696,022	-26.974%
2022-09-19	8.00000	8.2900	7.6717	8.0300	+0.125%	12,785,254	-30.884%
2022-09-16	8.67000	8.7400	8.0100	8.0200	-8.760%	15,585,960	-30.798%
2022-09-15	8.74000	9.3300	8.5050	8.7900	+0.342%	15,408,179	-36.860%
2022-09-14	8.45000	8.9900	8.0100	8.7600	+4.659%	14,550,540	-36.644%
2022-09-13	9.09000	9.1000	8.3500	8.3700	-8.724%	14,506,543	-33.692%
2022-09-12	8.98000	9.3800	8.6600	9.1700	+2.688%	20,285,638	-39.477%
2022-09-09	8.29800	9.1200	8.2100	8.9300	+8.374%	26,147,398	-37.850%
2022-09-08	7.61400	8.2600	7.5500	8.2400	+4.172%	22,252,334	-32.646%
2022-09-07	6.90000	8.2794	6.8400	7.9100	+12.358%	42,453,112	-29.836%
2022-09-06	7.33000	7.7500	6.8700	7.0400	-18.424%	32,377,982	-21.165%
2022-09-02	8.51000	8.7500	8.1700	8.6300	-0.918%	31,243,829	-35.689%
2022-09-01	9.07000	9.4000	8.6200	8.7100	-8.604%	31,421,690	-36.280%
2022-08-31	8.81000	9.9700	8.7600	9.5300	-21.305%	81,008,381	-41.763%
2022-08-30	14.47500	15.1500	11.5200	12.1100	-9.288%	108,053,824	-54.170%
2022-08-29	11.49000	14.8800	10.8201	13.3500	+24.766%	138,793,700	-58.427%
2022-08-26	10.55000	11.4200	10.1007	10.7000	+5.941%	57,215,368	-48.131%
2022-08-25	10.16000	10.3388	9.4101	10.1000	-2.510%	35,282,887	-45.050%
2022-08-24	11.07000	11.9699	9.7300	10.3600	+17.995%	116,214,631	-46.429%
2022-08-23	9.63000	9.8200	8.4490	8.7800	-4.978%	39,608,103	-36.788%
2022-08-22	9.60000	11.5100	9.1700	9.2400	-16.228%	77,313,828	-39.935%
2022-08-19	11.55000	12.5500	10.2600	11.0300	-40.539%	136,514,162	-49.683%
2022-08-18	19.06000	20.8099	16.1600	18.5500	-19.627%	174,914,300	-70.081%
2022-08-17	26.94000	30.0000	22.5000	23.0800	+11.768%	261,447,630	-75.953%
2022-08-16	15.71500	28.6000	15.3600	20.6500	+29.063%	395,219,881	-73.123%
2022-08-15	15.00000	17.0500	13.3700	16.0000	+23.552%	164,667,939	-65.313%
2022-08-12	11.04000	13.2800	10.3900	12.9500	+21.825%	79,809,268	-57.143%
2022-08-11	10.67600	11.4500	10.0600	10.6300	+1.142%	37,538,638	-47.789%
2022-08-10	10.60000	10.6300	8.8800	10.5100	+7.354%	51,988,247	-47.193%
2022-08-09	11.65000	11.9900	8.6301	9.7900	-14.198%	74,699,134	-43.309%
2022-08-08	10.92000	13.3400	10.7500	11.4100	+39.828%	124,711,858	-51.358%
2022-08-05	6.66000	8.2900	6.5201	8.1600	+32.683%	52,776,872	-31.985%
2022-08-04	6.06000	6.4900	6.0000	6.1500	+1.318%	9,060,800	-9.756%
2022-08-03	5.75000	6.1400	5.5750	6.0700	+4.836%	13,848,006	-8.567%
2022-08-02	5.78000	6.5300	5.6400	5.7900	+0.347%	19,063,159	-4.145%
2022-08-01	4.94000	5.7700	4.8577	5.7700	+14.712%	11,455,288	-3.813%
2022-07-29	4.81500	5.0700	4.6900	5.0300	+3.926%	8,428,712	+10.338%
2022-07-28	4.65000	4.8400	4.5500	4.8400	+3.419%	3,901,951	+14.669%
2022-07-27	4.68000	4.7700	4.5401	4.6800	+1.739%	6,523,013	+18.590%
2022-07-26	4.82000	4.8600	4.5900	4.6000	-8.730%	7,406,093	+20.652%
2022-07-25	5.10000	5.1150	4.7712	5.0400	-1.370%	6,428,162	+10.119%
2022-07-22	5.80000	5.8000	5.0500	5.1100	-12.048%	9,401,704	+8.611%
2022-07-21	5.55000	5.8400	5.1800	5.8100	+3.936%	18,301,857	-4.475%
2022-07-20	5.22000	5.7099	5.2100	5.5900	+6.476%	7,280,947	-0.716%
2022-07-19	5.01000	5.3700	5.0100	5.2500	+5.847%	6,494,467	+5.714%
2022-07-18	4.99000	5.2100	4.9400	4.9600	0.000%	5,940,647	+11.895%
2022-07-15	4.81000	5.0800	4.7200	4.9600	+4.863%	8,156,168	+11.895%
2022-07-14	4.97200	5.0900	4.7000	4.7300	-6.890%	7,775,041	+17.336%
2022-07-13	4.96000	5.2000	4.9020	5.0800	+0.794%	6,246,577	+9.252%
2022-07-12	4.80000	5.2700	4.7800	5.0400	+5.000%	10,399,089	+10.119%
2022-07-11	5.05000	5.1200	4.7400	4.8000	-5.697%	8,296,538	+15.625%
2022-07-08	5.30000	5.4200	5.0100	5.0900	-6.434%	16,182,845	+9.037%
2022-07-07	4.78000	5.9500	4.6400	5.4400	+21.700%	61,761,151	+2.022%
2022-07-06	4.71000	4.7600	4.4400	4.4700	-3.664%	13,904,345	+24.161%
2022-07-05	4.60000	4.8250	4.4600	4.6400	-1.486%	13,186,358	+19.612%
2022-07-01	4.90000	5.0200	4.3800	4.7100	-5.231%	15,458,232	+17.834%
2022-06-30	4.85000	5.3300	4.7300	4.9700	-0.401%	19,239,241	+11.670%

document.getElementById("CQmCB2").onerror = function(){this.style.display='none';}; .dark-mode .d8jrlF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8jrlF{ color: #333333; background-color: white; border: 2px solid #333333; }BBBYBed Bath & Beyond, Inc.stock NYSE

BBBY
Bed Bath & Beyond, Inc.
stock NYSE