5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
-8.62%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
-6.95%
YEAR-TO-DATE PERFORMANCE
-6.78%
1 YEAR PERFORMANCE
-38.30%
Bed Bath & Beyond Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.95 | $4.50 (-9.09%) | $4.95 | $4.42 | 4.31 M | $334.39 M |
| 08/05/2026 | $4.84 | $4.62 (-4.55%) | $4.92 | $4.40 | 8.86 M | $343.30 M |
| 08/04/2026 | $5.48 | $5.56 (1.46%) | $5.74 | $5.44 | 3.50 M | $413.15 M |
| 08/03/2026 | $5.25 | $5.32 (1.33%) | $5.35 | $5.13 | 2.04 M | $395.32 M |
| 07/31/2026 | $4.98 | $5.05 (1.41%) | $5.12 | $4.93 | 1.76 M | $362.05 M |
| 07/30/2026 | $5.04 | $4.95 (-1.79%) | $5.07 | $4.94 | 1.52 M | $341.79 M |
| 07/29/2026 | $5.15 | $5.03 (-2.33%) | $5.19 | $4.95 | 2.01 M | $347.32 M |
| 07/28/2026 | $5.30 | $5.28 (-0.38%) | $5.40 | $5.14 | 1.90 M | $364.58 M |
| 07/27/2026 | $5.05 | $5.37 (6.34%) | $5.39 | $5.05 | 1.58 M | $370.79 M |
| 07/24/2026 | $4.99 | $4.96 (-0.6%) | $5.15 | $4.88 | 1.59 M | $342.48 M |
| 07/23/2026 | $5.05 | $4.94 (-2.18%) | $5.05 | $4.77 | 2.38 M | $341.10 M |
| 07/22/2026 | $5.15 | $5.15 (0%) | $5.25 | $5.08 | 1.45 M | $355.60 M |
| 07/21/2026 | $5.08 | $5.20 (2.36%) | $5.23 | $5.02 | 2.03 M | $359.05 M |
| 07/20/2026 | $5.11 | $5.01 (-1.96%) | $5.13 | $4.88 | 1.53 M | $345.94 M |
| 07/17/2026 | $5.13 | $5.03 (-1.95%) | $5.22 | $4.93 | 1.92 M | $347.32 M |
| 07/16/2026 | $5.26 | $5.18 (-1.52%) | $5.50 | $5.15 | 1.10 M | $357.67 M |
| 07/15/2026 | $5.10 | $5.35 (4.9%) | $5.36 | $5.10 | 1.60 M | $369.41 M |
| 07/14/2026 | $5.10 | $5.15 (0.98%) | $5.25 | $5.04 | 1.80 M | $355.60 M |
| 07/13/2026 | $5.23 | $5.02 (-4.02%) | $5.41 | $4.92 | 2.61 M | $346.63 M |
| 07/10/2026 | $5.50 | $5.24 (-4.73%) | $5.57 | $5.13 | 2.21 M | $361.82 M |
| 07/09/2026 | $5.38 | $5.49 (2.04%) | $5.63 | $5.34 | 3.07 M | $379.08 M |
| 07/08/2026 | $5.55 | $5.37 (-3.24%) | $5.55 | $5.18 | 1.82 M | $370.79 M |
| 07/07/2026 | $5.60 | $5.57 (-0.54%) | $5.66 | $5.50 | 1.55 M | $384.60 M |
| 07/06/2026 | $5.82 | $5.56 (-4.47%) | $5.87 | $5.50 | 2.57 M | $383.91 M |
| 07/02/2026 | $6.28 | $5.83 (-7.17%) | $6.32 | $5.70 | 3.73 M | $402.56 M |
| 07/01/2026 | $5.83 | $6.22 (6.69%) | $6.55 | $5.75 | 4.79 M | $429.48 M |
| 06/30/2026 | $5.99 | $5.79 (-3.34%) | $6.06 | $5.72 | 2.94 M | $399.79 M |
| 06/29/2026 | $6.23 | $6.01 (-3.53%) | $6.35 | $5.83 | 2.61 M | $414.98 M |
| 06/26/2026 | $6.25 | $6.29 (0.64%) | $6.40 | $6.00 | 4.29 M | $434.32 M |
| 06/25/2026 | $6.70 | $6.31 (-5.82%) | $6.84 | $6.29 | 2.44 M | $435.70 M |
| 06/24/2026 | $6.64 | $6.70 (0.9%) | $7.11 | $6.63 | 3.73 M | $462.63 M |
| 06/23/2026 | $5.94 | $6.61 (11.28%) | $6.71 | $5.87 | 4.40 M | $456.41 M |
| 06/22/2026 | $5.93 | $5.83 (-1.69%) | $6.28 | $5.83 | 2.64 M | $402.56 M |
| 06/18/2026 | $5.78 | $5.93 (2.6%) | $6.29 | $5.76 | 3.44 M | $409.46 M |
| 06/17/2026 | $5.45 | $5.66 (3.85%) | $6.24 | $5.43 | 5.18 M | $390.82 M |
| 06/16/2026 | $6.10 | $6.02 (-1.31%) | $6.50 | $5.95 | 2.06 M | $415.67 M |
| 06/15/2026 | $6.10 | $6.10 (0%) | $6.52 | $5.92 | 3.48 M | $421.20 M |
| 06/12/2026 | $5.87 | $5.88 (0.17%) | $6.24 | $5.87 | 1.24 M | $406.01 M |
| 06/11/2026 | $5.59 | $5.96 (6.62%) | $5.96 | $5.49 | 1.94 M | $411.53 M |
| 06/10/2026 | $5.71 | $5.55 (-2.8%) | $5.96 | $5.51 | 1.70 M | $383.22 M |
| 06/09/2026 | $5.54 | $5.82 (5.05%) | $5.92 | $5.37 | 4.39 M | $401.87 M |
| 06/08/2026 | $5.86 | $5.48 (-6.48%) | $5.91 | $5.47 | 1.63 M | $378.39 M |
| 06/05/2026 | $6.10 | $5.84 (-4.26%) | $6.15 | $5.66 | 2.04 M | $403.25 M |
| 06/04/2026 | $6.26 | $6.23 (-0.48%) | $6.47 | $6.23 | 1.28 M | $430.18 M |
| 06/03/2026 | $6.34 | $6.19 (-2.37%) | $6.34 | $6.01 | 1.73 M | $427.41 M |
| 06/02/2026 | $6.36 | $6.47 (1.73%) | $6.72 | $6.24 | 2.40 M | $446.75 M |
| 06/01/2026 | $6.11 | $6.31 (3.27%) | $6.47 | $6.03 | 3.93 M | $435.70 M |
| 05/29/2026 | $6.42 | $6.13 (-4.52%) | $6.52 | $6.09 | 4.09 M | $423.27 M |
| 05/28/2026 | $6.35 | $6.42 (1.1%) | $6.58 | $6.26 | 1.90 M | $443.29 M |
| 05/27/2026 | $5.99 | $6.40 (6.84%) | $6.59 | $5.98 | 3.44 M | $441.91 M |
| 05/26/2026 | $5.70 | $5.98 (4.91%) | $5.99 | $5.65 | 2.51 M | $412.91 M |
| 05/22/2026 | $5.71 | $5.60 (-1.93%) | $5.95 | $5.53 | 1.77 M | $386.67 M |
| 05/21/2026 | $5.18 | $5.73 (10.62%) | $5.78 | $5.17 | 3.20 M | $395.65 M |
| 05/20/2026 | $4.55 | $5.26 (15.6%) | $5.29 | $4.51 | 4.83 M | $363.20 M |
| 05/19/2026 | $4.64 | $4.58 (-1.29%) | $4.64 | $4.49 | 2.01 M | $316.24 M |
| 05/18/2026 | $4.52 | $4.62 (2.21%) | $4.70 | $4.46 | 2.56 M | $319.01 M |
| 05/15/2026 | $4.57 | $4.57 (0%) | $4.68 | $4.53 | 1.88 M | $315.55 M |
| 05/14/2026 | $4.80 | $4.69 (-2.29%) | $4.87 | $4.61 | 1.90 M | $323.84 M |
| 05/13/2026 | $4.69 | $4.73 (0.85%) | $4.81 | $4.62 | 1.82 M | $326.60 M |
| 05/12/2026 | $4.81 | $4.69 (-2.49%) | $4.89 | $4.66 | 2.40 M | $323.84 M |
| 05/11/2026 | $5.15 | $4.90 (-4.85%) | $5.25 | $4.89 | 2.36 M | $338.34 M |
| 05/08/2026 | $5.36 | $5.30 (-1.12%) | $5.37 | $5.16 | 1.66 M | $365.96 M |
| 05/07/2026 | $5.37 | $5.36 (-0.19%) | $5.47 | $5.22 | 1.99 M | $370.10 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.
