5 DAY PERFORMANCE
+85.15%
1 MONTH PERFORMANCE
+72.96%
3 MONTH PERFORMANCE
+8.82%
6 MONTH PERFORMANCE
+82.35%
YEAR-TO-DATE PERFORMANCE
+145.23%
1 YEAR PERFORMANCE
+99.50%
Bed Bath & Beyond Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $5.96 | $6.11 (2.52%) | $6.17 | $5.90 | 2.46 M | $368.03 M |
| 12/08/2025 | $6.48 | $6.03 (-6.94%) | $6.54 | $6.01 | 1.70 M | $363.81 M |
| 12/05/2025 | $6.49 | $6.32 (-2.62%) | $6.79 | $6.21 | 1.55 M | $381.30 M |
| 12/04/2025 | $6.60 | $6.53 (-1.06%) | $6.74 | $6.41 | 1.79 M | $393.97 M |
| 12/03/2025 | $6.03 | $6.59 (9.29%) | $6.64 | $5.94 | 2.11 M | $397.59 M |
| 12/02/2025 | $5.79 | $5.99 (3.45%) | $6.11 | $5.68 | 1.65 M | $361.39 M |
| 12/01/2025 | $5.84 | $5.82 (-0.34%) | $6.02 | $5.79 | 1.64 M | $351.14 M |
| 11/28/2025 | $5.85 | $6.02 (2.91%) | $6.06 | $5.81 | 1.33 M | $363.20 M |
| 11/26/2025 | $5.64 | $5.84 (3.55%) | $6.01 | $5.57 | 1.81 M | $352.34 M |
| 11/25/2025 | $5.74 | $5.68 (-1.05%) | $5.97 | $5.66 | 1.99 M | $342.69 M |
| 11/24/2025 | $5.65 | $5.63 (-0.35%) | $5.72 | $5.47 | 1.75 M | $339.67 M |
| 11/21/2025 | $5.61 | $5.56 (-0.89%) | $5.85 | $5.50 | 2.82 M | $335.45 M |
| 11/20/2025 | $5.86 | $5.55 (-5.29%) | $5.95 | $5.52 | 1.89 M | $334.85 M |
| 11/19/2025 | $5.77 | $5.72 (-0.87%) | $6.15 | $5.70 | 1.92 M | $345.10 M |
| 11/18/2025 | $5.63 | $5.90 (4.8%) | $6.02 | $5.58 | 2.18 M | $355.96 M |
| 11/17/2025 | $5.97 | $5.78 (-3.18%) | $5.99 | $5.60 | 2.35 M | $348.72 M |
| 11/14/2025 | $6.19 | $6.03 (-2.58%) | $6.26 | $6.00 | 2.33 M | $363.81 M |
| 11/13/2025 | $6.75 | $6.37 (-5.63%) | $6.83 | $6.32 | 1.83 M | $384.32 M |
| 11/12/2025 | $7.19 | $6.76 (-5.98%) | $7.27 | $6.70 | 2.31 M | $407.85 M |
| 11/11/2025 | $7.14 | $7.14 (0%) | $7.24 | $7.02 | 1.17 M | $430.78 M |
| 11/10/2025 | $7.15 | $7.13 (-0.28%) | $7.24 | $6.95 | 1.40 M | $430.17 M |
| 11/07/2025 | $6.57 | $6.99 (6.39%) | $7.07 | $6.55 | 1.42 M | $421.73 M |
| 11/06/2025 | $7.42 | $6.73 (-9.3%) | $7.45 | $6.69 | 2.38 M | $406.04 M |
| 11/05/2025 | $7.36 | $7.39 (0.41%) | $7.68 | $7.36 | 1.59 M | $445.86 M |
| 11/04/2025 | $7.40 | $7.39 (-0.14%) | $7.53 | $7.31 | 1.27 M | $445.86 M |
| 11/03/2025 | $7.57 | $7.63 (0.79%) | $7.70 | $7.36 | 1.91 M | $460.34 M |
| 10/31/2025 | $7.68 | $7.71 (0.39%) | $7.76 | $7.42 | 1.98 M | $465.17 M |
| 10/30/2025 | $8.10 | $7.65 (-5.56%) | $8.17 | $7.61 | 1.79 M | $461.55 M |
| 10/29/2025 | $8.37 | $8.19 (-2.15%) | $8.59 | $8.17 | 1.67 M | $494.13 M |
| 10/28/2025 | $7.78 | $8.39 (7.84%) | $9.03 | $7.75 | 3.41 M | $506.19 M |
| 10/27/2025 | $9.00 | $8.60 (-4.44%) | $9.18 | $8.49 | 4.89 M | $518.86 M |
| 10/24/2025 | $8.55 | $8.57 (0.23%) | $8.86 | $8.51 | 2.02 M | $517.05 M |
| 10/23/2025 | $8.25 | $8.41 (1.94%) | $8.57 | $8.12 | 1.73 M | $483.60 M |
| 10/22/2025 | $8.34 | $8.24 (-1.2%) | $8.35 | $7.99 | 1.36 M | $473.82 M |
| 10/21/2025 | $8.49 | $8.38 (-1.3%) | $8.69 | $8.25 | 1.61 M | $481.88 M |
| 10/20/2025 | $8.00 | $8.53 (6.62%) | $8.68 | $7.95 | 2.59 M | $490.50 M |
| 10/17/2025 | $7.82 | $7.87 (0.64%) | $8.08 | $7.79 | 2.19 M | $452.55 M |
| 10/16/2025 | $8.38 | $7.95 (-5.13%) | $8.50 | $7.84 | 2.59 M | $457.15 M |
| 10/15/2025 | $9.12 | $8.28 (-9.21%) | $9.20 | $8.23 | 2.71 M | $476.12 M |
| 10/14/2025 | $8.38 | $9.03 (7.76%) | $9.20 | $8.25 | 2.39 M | $519.25 M |
| 10/13/2025 | $8.98 | $8.65 (-3.67%) | $9.28 | $8.61 | 2.55 M | $497.40 M |
| 10/10/2025 | $10.00 | $8.76 (-12.4%) | $10.18 | $8.75 | 2.93 M | $503.73 M |
| 10/09/2025 | $11.00 | $10.14 (-7.82%) | $11.14 | $10.09 | 1.74 M | $583.08 M |
| 10/08/2025 | $10.95 | $11.14 (1.74%) | $11.34 | $10.61 | 1.61 M | $640.58 M |
| 10/07/2025 | $12.16 | $11.03 (-9.29%) | $12.18 | $10.89 | 2.71 M | $634.26 M |
| 10/06/2025 | $12.11 | $12.11 (0%) | $12.23 | $11.42 | 2.94 M | $696.36 M |
| 10/03/2025 | $11.19 | $12.02 (7.42%) | $12.65 | $10.99 | 4.37 M | $691.19 M |
| 10/02/2025 | $10.01 | $11.75 (17.38%) | $11.88 | $9.79 | 6.21 M | $675.66 M |
| 10/01/2025 | $9.66 | $9.99 (3.42%) | $10.36 | $9.61 | 2.83 M | $574.45 M |
| 09/30/2025 | $9.21 | $9.79 (6.3%) | $9.83 | $9.05 | 2.30 M | $562.95 M |
| 09/29/2025 | $9.45 | $9.23 (-2.33%) | $9.83 | $9.21 | 1.52 M | $530.75 M |
| 09/26/2025 | $8.99 | $9.40 (4.56%) | $9.41 | $8.93 | 1.48 M | $540.53 M |
| 09/25/2025 | $8.95 | $9.10 (1.68%) | $9.31 | $8.90 | 2.75 M | $523.28 M |
| 09/24/2025 | $9.00 | $9.18 (2%) | $9.30 | $9.00 | 1.31 M | $527.88 M |
| 09/23/2025 | $9.29 | $9.00 (-3.12%) | $9.70 | $8.97 | 1.94 M | $517.53 M |
| 09/22/2025 | $9.80 | $9.38 (-4.29%) | $10.06 | $9.36 | 2.56 M | $539.38 M |
| 09/19/2025 | $9.74 | $9.52 (-2.26%) | $9.89 | $9.33 | 2.38 M | $547.43 M |
| 09/18/2025 | $10.00 | $9.76 (-2.4%) | $10.18 | $9.67 | 2.01 M | $561.23 M |
| 09/17/2025 | $9.80 | $9.81 (0.1%) | $10.25 | $9.69 | 1.75 M | $564.10 M |
| 09/16/2025 | $10.30 | $9.81 (-4.76%) | $10.39 | $9.52 | 1.88 M | $564.10 M |
| 09/15/2025 | $10.68 | $10.26 (-3.93%) | $10.75 | $10.23 | 2.29 M | $589.98 M |
| 09/12/2025 | $10.51 | $10.39 (-1.14%) | $10.60 | $9.98 | 2.28 M | $597.46 M |
| 09/11/2025 | $10.20 | $10.57 (3.63%) | $10.68 | $10.18 | 2.28 M | $607.81 M |
| 09/10/2025 | $10.97 | $10.32 (-5.93%) | $11.10 | $10.28 | 2.48 M | $593.43 M |
| 09/09/2025 | $10.48 | $11.11 (6.01%) | $11.48 | $10.31 | 5.07 M | $638.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
