Dark

BBBY
Bed Bath & Beyond, Inc.
stock NYSE

At Close

Nov 11, 2025 3:59:59 PM EST

7.14USD+0.351%(+0.02)1,167,458

7.14Bid 7.16Ask 0.02Spread

Pre-market

Nov 11, 2025 8:39:30 AM EST

7.12USD-0.001%(0.00)200

After-hours

Nov 11, 2025 4:30:30 PM EST

7.04USD-1.419%(-0.10)1,257

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-11	7.08000	7.2400	7.0300	7.1400	+0.281%	1,167,458	0.000%
2025-11-10	7.16000	7.2000	6.9600	7.1200	+1.714%	1,397,490	+0.281%
2025-11-07	6.72000	7.0700	6.6200	7.0000	+4.167%	1,407,536	+2.000%
2025-11-06	7.45000	7.4500	6.6800	6.7200	-8.943%	2,358,531	+6.250%
2025-11-05	7.39000	7.6700	7.3700	7.3800	-0.135%	1,581,446	-3.252%
2025-11-04	7.43000	7.5300	7.3200	7.3900	-3.272%	1,264,068	-3.383%
2025-11-03	7.64000	7.6700	7.3600	7.6400	-0.779%	1,911,349	-6.545%
2025-10-31	7.54000	7.7600	7.4300	7.7000	+0.785%	1,974,296	-7.273%
2025-10-30	8.07000	8.0800	7.6200	7.6400	-6.716%	1,779,866	-6.545%
2025-10-29	8.43000	8.5500	8.1700	8.1900	-2.847%	1,666,492	-12.821%
2025-10-28	7.84000	8.9900	7.8400	8.4300	-1.748%	3,404,594	-15.302%
2025-10-27	8.90000	9.1800	8.4900	8.5800	+0.234%	4,721,377	-16.783%
2025-10-24	8.65000	8.8500	8.5200	8.5600	+1.663%	2,009,365	-16.589%
2025-10-23	8.27000	8.5600	8.1900	8.4200	+2.184%	1,731,528	-15.202%
2025-10-22	8.30000	8.3200	8.0300	8.2400	-1.671%	1,350,931	-13.350%
2025-10-21	8.45000	8.6800	8.2500	8.3800	-1.758%	1,604,214	-14.797%
2025-10-20	8.03000	8.6800	7.9500	8.5300	+8.112%	2,587,152	-16.295%
2025-10-17	7.84000	8.0700	7.8000	7.8900	-0.755%	2,190,902	-9.506%
2025-10-16	8.47000	8.4700	7.8400	7.9500	-4.217%	2,578,338	-10.189%
2025-10-15	9.17000	9.1800	8.2400	8.3000	-8.084%	2,706,998	-13.976%
2025-10-14	8.26000	9.1800	8.2600	9.0300	+4.635%	2,387,240	-20.930%
2025-10-13	8.91000	8.9400	8.6100	8.6300	-1.484%	2,519,813	-17.265%
2025-10-10	10.11000	10.1800	8.7600	8.7600	-13.439%	2,899,545	-18.493%
2025-10-09	11.01000	11.1000	10.1000	10.1200	-8.911%	1,730,919	-29.447%
2025-10-08	10.99000	11.3200	10.6500	11.1100	+0.817%	1,610,814	-35.734%
2025-10-07	12.09000	12.0900	10.9000	11.0200	-8.926%	2,693,299	-35.209%
2025-10-06	12.15000	12.1500	11.4300	12.1000	+0.666%	2,939,599	-40.992%
2025-10-03	11.01000	12.6400	11.0000	12.0200	+2.211%	4,371,045	-40.599%
2025-10-02	10.06000	11.8600	9.8200	11.7600	+17.836%	6,176,051	-39.286%
2025-10-01	9.70000	10.3300	9.6900	9.9800	+1.837%	2,809,248	-28.457%
2025-09-30	9.21000	9.8200	9.0900	9.8000	+6.176%	2,293,574	-27.143%
2025-09-29	9.52000	9.8100	9.2200	9.2300	-1.809%	1,511,790	-22.644%
2025-09-26	8.99000	9.4000	8.9900	9.4000	+3.297%	1,488,924	-24.043%
2025-09-25	8.97000	9.3100	8.9100	9.1000	-0.546%	2,746,791	-21.538%
2025-09-24	9.10000	9.2600	9.0100	9.1500	+1.780%	1,306,236	-21.967%
2025-09-23	9.36000	9.6800	8.9700	8.9900	-4.158%	1,936,677	-20.578%
2025-09-22	9.59000	10.0400	9.3600	9.3800	-1.471%	2,388,604	-23.881%
2025-09-19	9.73000	9.7300	9.3550	9.5200	-2.359%	2,377,824	-25.000%
2025-09-18	9.97000	10.1000	9.6700	9.7500	-0.510%	2,003,927	-26.769%
2025-09-17	9.84000	10.2200	9.7000	9.8000	-0.102%	1,750,540	-27.143%
2025-09-16	10.15000	10.1500	9.5300	9.8100	-4.665%	1,881,954	-27.217%
2025-09-15	10.73000	10.7300	10.2400	10.2900	-0.867%	2,284,329	-30.612%
2025-09-12	10.56000	10.5600	10.0000	10.3800	-1.890%	2,275,136	-31.214%
2025-09-11	10.24000	10.6700	10.2400	10.5800	+2.420%	2,280,953	-32.514%
2025-09-10	11.00000	11.0700	10.2800	10.3300	-6.937%	2,461,671	-30.881%
2025-09-09	10.46000	11.4700	10.3500	11.1000	+7.246%	5,069,615	-35.676%
2025-09-08	10.19000	10.7700	10.1700	10.3500	+4.440%	3,391,126	-31.014%
2025-09-05	9.01000	9.9800	8.8700	9.9100	+13.128%	3,073,160	-27.952%
2025-09-04	8.48000	8.7600	8.3100	8.7600	+2.817%	1,050,920	-18.493%
2025-09-03	8.26000	8.7000	8.1000	8.5200	+4.926%	2,345,424	-16.197%
2025-09-02	8.79000	8.9000	8.0200	8.1200	-9.878%	2,925,036	-12.069%
2025-08-29	9.76000	9.7600	8.8800	9.0100	+11,897.337%	1,879,991	-20.755%
2023-05-02	0.10070	0.1009	0.0713	0.0751	-27.087%	192,179,915	+9,407.324%
2023-05-01	0.10850	0.1225	0.1000	0.1030	-3.918%	123,932,403	+6,832.039%
2023-04-28	0.11980	0.1366	0.1001	0.1072	-7.983%	235,802,905	+6,560.448%
2023-04-27	0.12400	0.1337	0.1115	0.1165	+4.018%	182,650,192	+6,028.755%
2023-04-26	0.15740	0.1600	0.1120	0.1120	-43.803%	321,240,773	+6,275.000%
2023-04-25	0.18900	0.2230	0.1874	0.1993	+5.561%	343,886,439	+3,482.539%
2023-04-24	0.20000	0.2445	0.1757	0.1888	-35.673%	539,798,187	+3,681.780%
2023-04-21	0.30230	0.3700	0.2800	0.2935	-2.167%	335,764,347	+2,332.709%
2023-04-20	0.36970	0.3957	0.2813	0.3000	-35.345%	343,062,539	+2,280.000%
2023-04-19	0.42140	0.5600	0.4000	0.4640	+35.277%	962,558,838	+1,438.793%
2023-04-18	0.31950	0.3510	0.3010	0.3430	+22.456%	307,225,662	+1,981.633%
2023-04-17	0.24000	0.3222	0.2360	0.2801	+17.640%	336,553,878	+2,449.090%
2023-04-14	0.25010	0.2540	0.2327	0.2381	-7.173%	89,270,721	+2,898.740%
2023-04-13	0.28090	0.2810	0.2530	0.2565	-8.426%	115,793,976	+2,683.626%
2023-04-12	0.32200	0.3220	0.2800	0.2801	-10.739%	125,545,757	+2,449.090%
2023-04-11	0.29300	0.3444	0.2905	0.3138	+5.978%	187,837,140	+2,175.335%
2023-04-10	0.30540	0.3100	0.2863	0.2961	-4.237%	92,578,538	+2,311.348%
2023-04-06	0.33210	0.3341	0.2980	0.3092	-8.276%	116,336,934	+2,209.185%
2023-04-05	0.36900	0.3690	0.3200	0.3371	-4.747%	105,563,452	+2,018.066%
2023-04-04	0.37340	0.3800	0.3325	0.3539	-7.958%	120,136,005	+1,917.519%
2023-04-03	0.45000	0.4500	0.3601	0.3845	-10.037%	182,864,174	+1,756.957%
2023-03-31	0.54265	0.5500	0.4200	0.4274	-27.999%	169,805,013	+1,570.566%
2023-03-30	0.77340	0.8068	0.5902	0.5936	-26.233%	158,613,263	+1,102.830%
2023-03-29	0.80100	0.8100	0.7900	0.8047	+1.655%	12,143,123	+787.287%
2023-03-28	0.79000	0.8299	0.7781	0.7916	+0.444%	23,682,062	+801.971%
2023-03-27	0.83000	0.8300	0.7766	0.7881	-3.395%	30,737,194	+805.976%
2023-03-24	0.79500	0.8888	0.7707	0.8158	+3.778%	57,346,294	+775.215%
2023-03-23	0.84000	0.8400	0.7800	0.7861	-1.750%	41,646,757	+808.281%
2023-03-22	0.88760	0.8934	0.7998	0.8001	-2.486%	46,881,111	+792.388%
2023-03-21	0.81500	0.8550	0.8006	0.8205	+0.985%	51,343,546	+770.201%
2023-03-20	0.87300	0.9599	0.7670	0.8125	-21.117%	86,383,766	+778.769%
2023-03-17	1.08000	1.0900	1.0200	1.0300	-2.830%	59,023,696	+593.204%
2023-03-16	1.05000	1.1500	1.0450	1.0600	+2.913%	46,236,947	+573.585%
2023-03-15	1.07000	1.1000	1.0100	1.0300	-10.435%	48,308,852	+593.204%
2023-03-14	1.24000	1.3399	1.1000	1.1500	-7.258%	72,768,494	+520.870%
2023-03-13	1.28500	1.3200	1.2300	1.2400	-7.463%	44,797,762	+475.806%
2023-03-10	1.23000	1.3700	1.1300	1.3400	+8.943%	75,129,234	+432.836%
2023-03-09	1.32000	1.3700	1.2300	1.2300	-5.385%	55,991,404	+480.488%
2023-03-08	1.33500	1.3900	1.2700	1.3000	-2.985%	47,143,248	+449.231%
2023-03-07	1.40000	1.4150	1.3000	1.3400	-3.597%	45,882,356	+432.836%
2023-03-06	1.53000	1.5400	1.3900	1.3900	-6.711%	38,914,452	+413.669%
2023-03-03	1.55000	1.5885	1.4500	1.4900	-4.487%	43,444,898	+379.195%
2023-03-02	1.54000	1.6500	1.5000	1.5600	+4.000%	46,808,433	+357.692%
2023-03-01	1.39000	1.6400	1.3700	1.5000	+6.383%	77,179,525	+376.000%
2023-02-28	1.46500	1.5300	1.3600	1.4100	-4.730%	69,968,629	+406.383%
2023-02-27	1.57000	1.6099	1.4200	1.4800	-3.268%	61,431,422	+382.432%
2023-02-24	1.46000	1.6800	1.4200	1.5300	+2.000%	74,715,169	+366.667%
2023-02-23	1.61000	1.6100	1.4500	1.5000	-7.121%	50,855,733	+376.000%
2023-02-22	1.70000	1.7700	1.5150	1.6150	-1.524%	53,911,964	+342.105%
2023-02-21	1.77000	1.8000	1.6000	1.6400	-9.392%	49,341,980	+335.366%
2023-02-17	1.79000	2.0100	1.7500	1.8100	+0.556%	75,896,827	+294.475%
2023-02-16	1.85000	1.9000	1.7800	1.8000	-6.736%	49,821,209	+296.667%
2023-02-15	1.93000	2.1300	1.8200	1.9300	-0.515%	71,128,405	+269.948%
2023-02-14	1.89500	1.9900	1.7700	1.9400	-4.902%	65,322,793	+268.041%
2023-02-13	2.38000	2.3800	1.9200	2.0400	-13.191%	80,403,568	+250.000%
2023-02-10	2.57000	2.5700	2.3000	2.3500	-9.615%	48,152,312	+203.830%
2023-02-09	2.75000	2.9800	2.3800	2.6000	-0.383%	109,313,520	+174.615%
2023-02-08	3.12000	3.1500	2.5300	2.6100	-13.289%	129,654,929	+173.563%
2023-02-07	3.10000	3.8800	2.8800	3.0100	-48.635%	225,015,115	+137.209%
2023-02-06	3.11000	7.0310	3.1100	5.8600	+92.131%	276,088,914	+21.843%
2023-02-03	3.32000	3.4900	3.0000	3.0500	-8.408%	27,882,388	+134.098%
2023-02-02	3.41000	3.6000	3.1000	3.3300	+18.085%	68,612,363	+114.414%
2023-02-01	2.74000	2.9500	2.5701	2.8200	0.000%	21,912,885	+153.191%
2023-01-31	2.73000	2.9600	2.6000	2.8200	-1.742%	28,098,971	+153.191%
2023-01-30	2.49000	3.2800	2.4450	2.8700	+12.549%	65,020,168	+148.780%
2023-01-27	2.53000	2.8300	2.2800	2.5500	+1.190%	55,365,551	+180.000%
2023-01-26	3.36000	3.4700	2.1000	2.5200	-22.222%	54,579,282	+183.333%
2023-01-25	3.47000	3.4900	3.1500	3.2400	-4.425%	22,065,699	+120.370%
2023-01-24	3.46000	3.7000	3.2000	3.3900	+15.306%	62,283,565	+110.619%
2023-01-23	3.19000	3.3400	2.8300	2.9400	-12.239%	51,131,320	+142.857%
2023-01-20	3.46500	3.7600	3.3100	3.3500	-11.609%	53,062,744	+113.134%
2023-01-19	3.92000	3.9900	3.3800	3.7900	-3.807%	61,593,297	+88.391%
2023-01-18	4.47000	4.7700	3.7200	3.9400	-4.831%	113,962,729	+81.218%
2023-01-17	3.53000	4.4800	3.3500	4.1400	+13.115%	159,882,709	+72.464%
2023-01-13	5.11000	5.2300	3.6500	3.6600	-30.153%	225,633,322	+95.082%
2023-01-12	4.22000	5.8700	3.6400	5.2400	+50.143%	329,435,436	+36.260%
2023-01-11	2.63000	3.5500	2.4100	3.4900	+68.599%	240,995,098	+104.585%
2023-01-10	1.79000	2.2400	1.7000	2.0700	+27.778%	113,749,324	+244.928%
2023-01-09	1.56000	1.8700	1.4800	1.6200	+23.664%	90,247,363	+340.741%
2023-01-06	1.48000	1.4800	1.2700	1.3100	-22.485%	38,872,729	+445.038%
2023-01-05	1.86000	1.9500	1.6300	1.6900	-29.876%	44,619,180	+322.485%
2023-01-04	2.33500	2.4800	2.2900	2.4100	+4.329%	10,144,252	+196.266%
2023-01-03	2.64000	2.7400	2.2500	2.3100	-7.968%	18,330,251	+209.091%
2022-12-30	2.47500	2.5300	2.3800	2.5100	-0.397%	6,680,436	+184.462%
2022-12-29	2.40000	2.5371	2.3650	2.5200	+5.439%	7,000,769	+183.333%
2022-12-28	2.51000	2.5300	2.3600	2.3900	-3.239%	5,557,850	+198.745%
2022-12-27	2.55000	2.5900	2.4500	2.4700	-4.264%	5,104,883	+189.069%
2022-12-23	2.52000	2.6300	2.4500	2.5800	+2.789%	6,536,968	+176.744%
2022-12-22	2.61000	2.6200	2.4400	2.5100	-5.283%	8,185,376	+184.462%
2022-12-21	2.74000	2.7800	2.6100	2.6500	-2.214%	6,025,107	+169.434%
2022-12-20	2.79000	3.0000	2.6900	2.7100	-2.518%	8,268,151	+163.469%
2022-12-19	2.94000	2.9400	2.7300	2.7800	-6.711%	7,599,298	+156.835%
2022-12-16	2.94000	2.9900	2.8218	2.9800	0.000%	10,566,643	+139.597%
2022-12-15	2.85000	3.0900	2.8400	2.9800	+2.405%	7,518,142	+139.597%
2022-12-14	2.95000	3.0500	2.8200	2.9100	-1.356%	7,161,986	+145.361%
2022-12-13	3.22000	3.3900	2.8400	2.9500	-5.751%	17,371,150	+142.034%
2022-12-12	3.12000	3.1375	3.0000	3.1300	+1.623%	7,991,309	+128.115%
2022-12-09	3.27000	3.3100	3.0800	3.0800	-7.508%	8,378,590	+131.818%
2022-12-08	3.32000	3.4200	3.1300	3.3300	+1.991%	9,975,893	+114.414%
2022-12-07	3.30000	3.4294	3.2200	3.2650	-2.246%	6,414,545	+118.683%
2022-12-06	3.54000	3.6500	3.2000	3.3400	-7.479%	12,809,333	+113.772%
2022-12-05	3.54000	4.1800	3.5300	3.6100	+0.278%	21,976,826	+97.784%
2022-12-02	3.52000	3.7300	3.3700	3.6000	+1.695%	11,313,504	+98.333%
2022-12-01	3.40000	3.8394	3.3100	3.5400	+4.118%	28,127,537	+101.695%
2022-11-30	3.16000	3.4100	3.1100	3.4000	+6.918%	11,648,192	+110.000%
2022-11-29	3.08000	3.4700	2.9900	3.1800	+4.605%	14,858,965	+124.528%
2022-11-28	3.18000	3.2200	2.9600	3.0400	-6.173%	12,270,435	+134.868%
2022-11-25	3.40000	3.4000	3.2200	3.2400	-2.703%	3,983,875	+120.370%
2022-11-23	3.18000	3.4500	3.1800	3.3300	+4.882%	10,006,527	+114.414%
2022-11-22	3.16000	3.2400	3.1100	3.1750	+2.090%	7,302,057	+124.882%
2022-11-21	3.38000	3.3800	3.0400	3.1100	-7.988%	11,051,384	+129.582%
2022-11-18	3.50000	3.5050	3.3500	3.3800	-2.029%	6,703,288	+111.243%
2022-11-17	3.46000	3.4900	3.3300	3.4500	-1.146%	8,821,845	+106.957%
2022-11-16	3.60000	3.6200	3.4600	3.4900	-6.434%	13,075,197	+104.585%
2022-11-15	3.83000	3.9400	3.6700	3.7300	-0.267%	14,659,484	+91.421%
2022-11-14	3.64990	3.8700	3.5200	3.7400	-5.316%	25,332,145	+90.909%
2022-11-11	3.79000	4.1400	3.7200	3.9500	+1.804%	13,798,985	+80.759%
2022-11-10	3.87000	3.8900	3.6100	3.8800	+9.605%	16,181,902	+84.021%
2022-11-09	3.98000	3.9900	3.5200	3.5400	-11.500%	11,962,493	+101.695%
2022-11-08	3.96000	4.1200	3.8500	4.0000	+1.266%	7,875,507	+78.500%
2022-11-07	4.01000	4.0300	3.7300	3.9500	-0.754%	8,769,090	+80.759%
2022-11-04	4.07000	4.0700	3.8650	3.9800	-0.995%	8,066,285	+79.397%
2022-11-03	4.05000	4.1100	3.9500	4.0200	-0.495%	8,260,749	+77.612%
2022-11-02	4.38500	4.4199	4.0200	4.0400	-8.390%	12,033,648	+76.733%
2022-11-01	4.70000	4.7800	4.4000	4.4100	-3.501%	10,556,501	+61.905%
2022-10-31	4.84000	5.0300	4.5600	4.5700	-0.436%	17,541,760	+56.236%
2022-10-28	4.78000	4.8600	4.4800	4.5900	-7.831%	16,014,082	+55.556%
2022-10-27	5.16000	5.4250	4.9701	4.9800	-0.400%	16,162,389	+43.373%
2022-10-26	4.88000	5.7300	4.8600	5.0000	-5.482%	27,109,204	+42.800%
2022-10-25	4.29000	5.5300	4.2600	5.2900	+24.178%	51,888,729	+34.972%
2022-10-24	4.70000	4.7250	4.2600	4.2600	-8.779%	9,155,942	+67.606%
2022-10-21	5.00000	5.0200	4.5400	4.6700	-7.525%	12,278,140	+52.891%
2022-10-20	5.00000	5.2099	4.8700	5.0500	+1.000%	8,712,908	+41.386%
2022-10-19	5.28000	5.2885	4.9600	5.0000	-5.482%	7,182,369	+42.800%
2022-10-18	5.40000	5.5500	5.0901	5.2900	+2.321%	7,975,939	+34.972%
2022-10-17	4.93000	5.3000	4.9300	5.1700	+4.868%	6,733,745	+38.104%
2022-10-14	5.15000	5.3300	4.9100	4.9300	-4.272%	7,368,478	+44.828%
2022-10-13	5.00000	5.4900	4.9200	5.1500	-2.462%	8,354,883	+38.641%
2022-10-12	5.02000	5.4400	4.9314	5.2800	+4.554%	8,892,060	+35.227%
2022-10-11	5.20000	5.3300	4.8600	5.0500	-4.717%	8,488,028	+41.386%
2022-10-10	5.27000	5.5300	5.0500	5.3000	-2.214%	7,085,479	+34.717%
2022-10-07	5.79000	5.8376	5.4000	5.4200	-7.666%	6,115,425	+31.734%
2022-10-06	5.96000	6.1099	5.8100	5.8700	-1.675%	5,995,432	+21.635%
2022-10-05	6.32500	6.3500	5.9000	5.9700	-8.576%	8,426,469	+19.598%
2022-10-04	6.14000	6.6900	6.1300	6.5300	+9.015%	14,676,626	+9.342%
2022-10-03	6.05000	6.1000	5.8300	5.9900	-1.642%	6,330,446	+19.199%
2022-09-30	6.16000	6.4800	5.9800	6.0900	-1.616%	7,677,968	+17.241%
2022-09-29	6.47000	6.5650	5.8200	6.1900	-4.180%	14,187,722	+15.347%
2022-09-28	6.16500	6.5700	6.0601	6.4600	+1.254%	9,994,944	+10.526%
2022-09-27	6.64000	6.7600	6.2600	6.3800	+0.157%	7,908,455	+11.912%
2022-09-26	6.72000	7.1484	6.3400	6.3700	-4.498%	9,577,578	+12.088%
2022-09-23	6.78000	7.1200	6.5000	6.6700	-5.924%	9,628,079	+7.046%
2022-09-22	7.29000	7.2900	6.7600	7.0900	-2.476%	9,052,183	+0.705%
2022-09-21	7.54000	7.7150	7.2700	7.2700	-4.342%	8,802,525	-1.788%
2022-09-20	7.99000	8.2000	7.5500	7.6000	-5.355%	8,696,022	-6.053%
2022-09-19	8.00000	8.2900	7.6717	8.0300	+0.125%	12,785,254	-11.083%
2022-09-16	8.67000	8.7400	8.0100	8.0200	-8.760%	15,585,960	-10.973%
2022-09-15	8.74000	9.3300	8.5050	8.7900	+0.342%	15,408,179	-18.771%
2022-09-14	8.45000	8.9900	8.0100	8.7600	+4.659%	14,550,540	-18.493%
2022-09-13	9.09000	9.1000	8.3500	8.3700	-8.724%	14,506,543	-14.695%
2022-09-12	8.98000	9.3800	8.6600	9.1700	+2.688%	20,285,638	-22.137%
2022-09-09	8.29800	9.1200	8.2100	8.9300	+8.374%	26,147,398	-20.045%
2022-09-08	7.61400	8.2600	7.5500	8.2400	+4.172%	22,252,334	-13.350%
2022-09-07	6.90000	8.2794	6.8400	7.9100	+12.358%	42,453,112	-9.735%
2022-09-06	7.33000	7.7500	6.8700	7.0400	-18.424%	32,377,982	+1.420%
2022-09-02	8.51000	8.7500	8.1700	8.6300	-0.918%	31,243,829	-17.265%
2022-09-01	9.07000	9.4000	8.6200	8.7100	-8.604%	31,421,690	-18.025%
2022-08-31	8.81000	9.9700	8.7600	9.5300	-21.305%	81,008,381	-25.079%
2022-08-30	14.47500	15.1500	11.5200	12.1100	-9.288%	108,053,824	-41.040%
2022-08-29	11.49000	14.8800	10.8201	13.3500	+24.766%	138,793,700	-46.517%
2022-08-26	10.55000	11.4200	10.1007	10.7000	+5.941%	57,215,368	-33.271%
2022-08-25	10.16000	10.3388	9.4101	10.1000	-2.510%	35,282,887	-29.307%
2022-08-24	11.07000	11.9699	9.7300	10.3600	+17.995%	116,214,631	-31.081%
2022-08-23	9.63000	9.8200	8.4490	8.7800	-4.978%	39,608,103	-18.679%
2022-08-22	9.60000	11.5100	9.1700	9.2400	-16.228%	77,313,828	-22.727%
2022-08-19	11.55000	12.5500	10.2600	11.0300	-40.539%	136,514,162	-35.267%
2022-08-18	19.06000	20.8099	16.1600	18.5500	-19.627%	174,914,300	-61.509%
2022-08-17	26.94000	30.0000	22.5000	23.0800	+11.768%	261,447,630	-69.064%
2022-08-16	15.71500	28.6000	15.3600	20.6500	+29.063%	395,219,881	-65.424%
2022-08-15	15.00000	17.0500	13.3700	16.0000	+23.552%	164,667,939	-55.375%
2022-08-12	11.04000	13.2800	10.3900	12.9500	+21.825%	79,809,268	-44.865%
2022-08-11	10.67600	11.4500	10.0600	10.6300	+1.142%	37,538,638	-32.832%
2022-08-10	10.60000	10.6300	8.8800	10.5100	+7.354%	51,988,247	-32.065%
2022-08-09	11.65000	11.9900	8.6301	9.7900	-14.198%	74,699,134	-27.068%
2022-08-08	10.92000	13.3400	10.7500	11.4100	+39.828%	124,711,858	-37.423%
2022-08-05	6.66000	8.2900	6.5201	8.1600	+32.683%	52,776,872	-12.500%
2022-08-04	6.06000	6.4900	6.0000	6.1500	+1.318%	9,060,800	+16.098%
2022-08-03	5.75000	6.1400	5.5750	6.0700	+4.836%	13,848,006	+17.628%
2022-08-02	5.78000	6.5300	5.6400	5.7900	+0.347%	19,063,159	+23.316%
2022-08-01	4.94000	5.7700	4.8577	5.7700	+14.712%	11,455,288	+23.744%
2022-07-29	4.81500	5.0700	4.6900	5.0300	+3.926%	8,428,712	+41.948%
2022-07-28	4.65000	4.8400	4.5500	4.8400	+3.419%	3,901,951	+47.521%
2022-07-27	4.68000	4.7700	4.5401	4.6800	+1.739%	6,523,013	+52.564%
2022-07-26	4.82000	4.8600	4.5900	4.6000	-8.730%	7,406,093	+55.217%
2022-07-25	5.10000	5.1150	4.7712	5.0400	-1.370%	6,428,162	+41.667%
2022-07-22	5.80000	5.8000	5.0500	5.1100	-12.048%	9,401,704	+39.726%
2022-07-21	5.55000	5.8400	5.1800	5.8100	+3.936%	18,301,857	+22.892%
2022-07-20	5.22000	5.7099	5.2100	5.5900	+6.476%	7,280,947	+27.728%
2022-07-19	5.01000	5.3700	5.0100	5.2500	+5.847%	6,494,467	+36.000%
2022-07-18	4.99000	5.2100	4.9400	4.9600	0.000%	5,940,647	+43.952%
2022-07-15	4.81000	5.0800	4.7200	4.9600	+4.863%	8,156,168	+43.952%
2022-07-14	4.97200	5.0900	4.7000	4.7300	-6.890%	7,775,041	+50.951%
2022-07-13	4.96000	5.2000	4.9020	5.0800	+0.794%	6,246,577	+40.551%
2022-07-12	4.80000	5.2700	4.7800	5.0400	+5.000%	10,399,089	+41.667%
2022-07-11	5.05000	5.1200	4.7400	4.8000	-5.697%	8,296,538	+48.750%
2022-07-08	5.30000	5.4200	5.0100	5.0900	-6.434%	16,182,845	+40.275%
2022-07-07	4.78000	5.9500	4.6400	5.4400	+21.700%	61,761,151	+31.250%
2022-07-06	4.71000	4.7600	4.4400	4.4700	-3.664%	13,904,345	+59.732%
2022-07-05	4.60000	4.8250	4.4600	4.6400	-1.486%	13,186,358	+53.879%
2022-07-01	4.90000	5.0200	4.3800	4.7100	-5.231%	15,458,232	+51.592%
2022-06-30	4.85000	5.3300	4.7300	4.9700	-0.401%	19,239,241	+43.662%
2022-06-29	5.46000	5.4600	4.9050	4.9900	-23.583%	35,110,106	+43.086%
2022-06-28	6.70000	6.8700	6.3450	6.5300	-3.259%	8,493,078	+9.342%
2022-06-27	6.77000	7.0200	6.4050	6.7500	-3.571%	7,456,637	+5.778%
2022-06-24	7.17000	7.4800	6.7850	7.0000	-1.823%	9,842,720	+2.000%
2022-06-23	6.55000	7.1500	6.4700	7.1300	+8.524%	5,735,505	+0.140%
2022-06-22	6.39000	6.9200	6.2200	6.5700	-1.940%	6,665,274	+8.676%
2022-06-21	6.88000	7.1700	6.6500	6.7000	+0.299%	5,434,639	+6.567%
2022-06-17	6.20000	6.8500	6.0750	6.6800	+8.972%	10,128,157	+6.886%
2022-06-16	6.39000	6.4000	5.9482	6.1300	-7.262%	6,863,136	+16.476%
2022-06-15	6.95000	7.1900	6.5029	6.6100	-4.824%	6,611,912	+8.018%
2022-06-14	6.53000	6.9500	6.3000	6.9450	+7.342%	4,884,588	+2.808%
2022-06-13	6.83000	6.8700	6.3600	6.4700	-9.129%	5,796,149	+10.355%
2022-06-10	7.18000	7.3700	7.0000	7.1200	-3.261%	4,717,726	+0.281%
2022-06-09	8.10000	8.1300	7.3300	7.3600	-9.693%	6,257,350	-2.989%
2022-06-08	8.42000	8.6799	8.1050	8.1500	-3.207%	5,197,669	-12.393%
2022-06-07	7.90000	8.4800	7.7645	8.4200	+3.951%	5,114,671	-15.202%
2022-06-06	8.16000	8.3900	7.9400	8.1000	0.000%	4,232,643	-11.852%
2022-06-03	8.22000	8.4100	8.0100	8.1000	-3.915%	4,382,652	-11.852%
2022-06-02	8.33000	8.9300	8.0550	8.4300	+0.597%	9,081,741	-15.302%
2022-06-01	8.62000	8.7629	8.1700	8.3800	-3.121%	5,623,880	-14.797%
2022-05-31	9.18000	9.4864	8.5700	8.6500	-6.284%	4,035,620	-17.457%
2022-05-27	8.60000	9.4700	8.5600	9.2300	+8.080%	5,108,738	-22.644%
2022-05-26	8.24000	9.2400	8.2400	8.5400	+4.401%	6,629,823	-16.393%
2022-05-25	7.69000	8.4950	7.5900	8.1800	+4.738%	7,667,120	-12.714%
2022-05-24	8.29000	8.2900	7.5100	7.8100	-6.242%	5,184,593	-8.579%
2022-05-23	8.75000	8.7500	8.0900	8.3300	-4.253%	5,756,722	-14.286%
2022-05-20	9.66000	9.6600	8.3100	8.7000	-9.938%	6,029,542	-17.931%
2022-05-19	8.72000	9.8295	8.6000	9.6600	+8.600%	8,018,947	-26.087%
2022-05-18	9.31000	9.5000	8.5150	8.8950	-8.863%	7,661,698	-19.730%
2022-05-17	9.50000	10.1500	9.1450	9.7600	+3.830%	5,827,378	-26.844%
2022-05-16	9.51000	9.7700	9.2100	9.4000	-2.490%	3,233,929	-24.043%
2022-05-13	9.59000	10.0500	9.4000	9.6400	+2.553%	5,063,016	-25.934%
2022-05-12	9.12000	10.5500	8.8000	9.4000	+1.952%	7,601,079	-24.043%
2022-05-11	10.17000	10.5001	9.0600	9.2200	-8.803%	5,318,202	-22.560%
2022-05-10	11.18000	11.2500	9.8300	10.1100	-7.840%	5,569,975	-29.377%
2022-05-09	11.75000	11.8900	10.9100	10.9700	-9.114%	4,744,245	-34.913%
2022-05-06	12.57000	12.6600	11.7650	12.0700	-5.408%	3,967,968	-40.845%
2022-05-05	13.86000	13.9450	12.5250	12.7600	-10.267%	4,780,471	-44.044%
2022-05-04	13.85000	14.2400	13.4400	14.2200	+1.282%	3,022,840	-49.789%
2022-05-03	13.75000	14.2800	13.3300	14.0400	+2.332%	3,010,494	-49.145%
2022-05-02	13.60000	13.7900	12.8500	13.7200	+0.808%	4,258,394	-47.959%
2022-04-29	14.59000	14.8900	13.5500	13.6100	-7.729%	4,606,991	-47.539%
2022-04-28	14.83000	14.9000	13.8200	14.7500	+0.545%	5,485,699	-51.593%
2022-04-27	15.68000	15.6800	14.6600	14.6700	-6.022%	4,024,416	-51.329%
2022-04-26	17.09000	17.2500	15.5000	15.6100	-9.664%	4,038,256	-54.260%
2022-04-25	16.83000	17.5100	16.2600	17.2800	-1.031%	4,856,072	-58.681%
2022-04-22	16.18000	18.6000	16.0000	17.4600	+6.854%	14,552,769	-59.107%
2022-04-21	16.35000	16.8300	16.1800	16.3400	-0.244%	2,612,087	-56.304%
2022-04-20	16.87000	16.9700	16.0600	16.3800	-2.905%	3,401,890	-56.410%
2022-04-19	16.85000	17.8700	16.5000	16.8700	-0.354%	3,721,460	-57.676%
2022-04-18	17.09000	17.7400	16.2800	16.9300	-2.280%	4,212,090	-57.826%
2022-04-14	17.21000	17.6400	16.0340	17.3250	-2.449%	6,914,685	-58.788%
2022-04-13	15.77000	18.6200	15.7500	17.7600	-1.169%	20,083,344	-59.797%
2022-04-12	19.17000	19.6600	17.8000	17.9700	-6.746%	4,802,051	-60.267%
2022-04-11	19.08000	19.7800	18.5808	19.2700	-1.078%	3,026,763	-62.948%
2022-04-08	19.82000	20.1200	19.2750	19.4800	-1.963%	2,208,101	-63.347%
2022-04-07	21.53000	21.6900	18.8500	19.8700	-8.222%	4,810,198	-64.066%
2022-04-06	21.31000	22.0200	20.9400	21.6500	-0.734%	2,783,166	-67.021%
2022-04-05	22.79000	23.1800	21.6800	21.8100	-4.426%	2,121,088	-67.263%
2022-04-04	22.76000	23.8400	22.6500	22.8200	-0.088%	2,665,577	-68.712%
2022-04-01	22.53000	22.8700	21.7000	22.8400	+1.376%	3,193,031	-68.739%
2022-03-31	22.92500	24.3171	22.2600	22.5300	-0.945%	4,384,496	-68.309%
2022-03-30	26.95000	27.2200	22.6500	22.7450	-16.471%	6,089,453	-68.608%
2022-03-29	25.70000	28.7800	25.2600	27.2300	+3.457%	11,685,699	-73.779%
2022-03-28	22.43000	26.4800	21.8800	26.3200	+16.512%	12,213,591	-72.872%
2022-03-25	23.00000	24.5100	22.1100	22.5900	+2.217%	13,273,313	-68.393%
2022-03-24	22.19000	22.1900	20.7600	22.1000	+0.363%	3,247,730	-67.692%
2022-03-23	23.53000	23.7900	21.9400	22.0200	-6.378%	5,797,953	-67.575%
2022-03-22	22.85000	24.8000	22.4400	23.5200	+2.261%	7,493,570	-69.643%
2022-03-21	22.10000	23.9000	21.5850	23.0000	+4.214%	3,876,782	-68.957%
2022-03-18	21.75000	22.1700	21.0900	22.0700	+0.914%	5,692,131	-67.648%
2022-03-17	21.29000	22.1000	20.4100	21.8700	+2.580%	3,106,319	-67.353%
2022-03-16	20.52000	21.4450	19.9900	21.3200	+4.612%	3,627,288	-66.510%
2022-03-15	19.51000	20.4300	18.9100	20.3800	+6.091%	3,253,970	-64.966%
2022-03-14	19.72000	20.4400	18.3401	19.2100	-3.902%	5,340,892	-62.832%
2022-03-11	20.91000	21.2300	19.4900	19.9900	-4.628%	4,986,806	-64.282%
2022-03-10	22.30000	22.5300	20.3300	20.9600	-6.968%	5,796,443	-65.935%
2022-03-09	23.12000	24.4900	22.0200	22.5300	-1.444%	8,323,647	-68.309%
2022-03-08	19.66000	23.4500	19.5700	22.8600	+5.297%	18,775,533	-68.766%
2022-03-07	30.00000	30.0600	19.2100	21.7100	+34.178%	105,623,748	-67.112%
2022-03-04	16.63000	17.0000	16.0000	16.1800	-3.403%	2,799,171	-55.871%
2022-03-03	17.42000	17.9300	16.4100	16.7500	-2.786%	2,970,359	-57.373%
2022-03-02	16.95000	17.4500	16.6000	17.2300	+3.359%	3,175,458	-58.561%
2022-03-01	16.95000	17.6200	16.1542	16.6700	-1.303%	6,166,770	-57.169%
2022-02-28	16.00000	16.9500	15.9100	16.8900	+4.453%	4,184,274	-57.726%
2022-02-25	15.29000	16.9100	15.2500	16.1700	+5.205%	7,459,379	-55.844%
2022-02-24	12.67500	15.3750	12.4200	15.3700	+16.793%	8,092,887	-53.546%
2022-02-23	13.76000	14.2198	13.1500	13.1600	-3.871%	4,067,311	-45.745%
2022-02-22	14.78000	15.0200	13.6800	13.6900	-8.794%	4,843,234	-47.845%
2022-02-18	15.00000	15.7500	14.9400	15.0100	-0.398%	3,141,909	-52.432%
2022-02-17	15.99000	16.3000	15.0000	15.0700	-6.456%	4,752,365	-52.621%
2022-02-16	16.55000	16.9000	15.8525	16.1100	-3.301%	2,714,545	-55.680%
2022-02-15	15.71000	16.7480	15.7100	16.6600	+7.276%	3,952,780	-57.143%
2022-02-14	15.68000	16.2150	15.4650	15.5300	-1.020%	3,158,992	-54.024%
2022-02-11	16.28000	16.9400	15.5200	15.6900	-2.547%	4,595,924	-54.493%
2022-02-10	16.83000	17.3000	15.9617	16.1000	-5.350%	4,880,455	-55.652%
2022-02-09	16.74000	17.0750	16.4940	17.0100	+2.162%	3,283,179	-58.025%
2022-02-08	16.35000	16.9700	16.2200	16.6500	+2.336%	3,348,922	-57.117%
2022-02-07	16.19000	16.8599	15.9550	16.2700	+0.494%	4,081,368	-56.116%
2022-02-04	15.97000	16.3650	15.4700	16.1900	+1.952%	5,884,113	-55.899%
2022-02-03	16.60000	16.9200	15.5100	15.8800	-6.808%	6,428,443	-55.038%
2022-02-02	16.95000	17.6099	16.3701	17.0400	-0.234%	7,176,271	-58.099%
2022-02-01	16.10110	18.0400	16.1011	17.0800	+5.172%	8,990,214	-58.197%
2022-01-31	15.30000	17.1700	15.2700	16.2400	+4.572%	10,899,094	-56.034%
2022-01-28	13.76000	16.1300	13.6600	15.5300	+12.292%	14,807,457	-54.024%
2022-01-27	14.61420	14.8760	13.6628	13.8300	-2.261%	5,298,325	-48.373%
2022-01-26	15.12000	15.3504	13.9600	14.1500	-5.980%	8,180,054	-49.541%

document.getElementById("xq53yh").onerror = function(){this.style.display='none';}; .dark-mode .TH0gMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TH0gMq{ color: #333333; background-color: white; border: 2px solid #333333; }BBBYBed Bath & Beyond, Inc.stock NYSE

BBBY
Bed Bath & Beyond, Inc.
stock NYSE