Bed Bath & Beyond, Inc. (BBBY) Historical Stock Data
5.65 ↓0.02 (-0.35%)
As of May 2, 2023, 4:12pm EST.
Historical Data
In the past 30 trading days, BBBY is down -0.46% a day on average. There have been 10 days where Bed Bath & Beyond, Inc. closed green and 20 days where BBBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 5.58 | 5.65 | ↑$0.07 (1.25%) | 5.52 | 5.65 | 1.26M |
| 2025-12-23 | 5.60 | 5.67 | ↑$0.07 (1.24%) | 5.53 | 5.73 | 1.71M |
| 2025-12-22 | 6.06 | 5.77 | ↓$0.29 (-4.79%) | 5.72 | 6.18 | 1.64M |
| 2025-12-19 | 6.15 | 6.02 | ↓$0.13 (-2.11%) | 6.05 | 6.21 | 2.89M |
| 2025-12-18 | 6.28 | 6.17 | ↓$0.11 (-1.75%) | 6.12 | 6.55 | 1.40M |
| 2025-12-17 | 6.43 | 6.20 | ↓$0.23 (-3.58%) | 6.20 | 6.63 | 1.66M |
| 2025-12-16 | 6.25 | 6.46 | ↑$0.21 (3.36%) | 6.20 | 6.54 | 1.48M |
| 2025-12-15 | 6.38 | 6.25 | ↓$0.13 (-2.04%) | 6.10 | 6.51 | 1.67M |
| 2025-12-12 | 6.34 | 6.33 | ↓$0.01 (-0.16%) | 6.18 | 6.58 | 1.64M |
| 2025-12-11 | 6.48 | 6.39 | ↓$0.09 (-1.39%) | 6.30 | 6.54 | 1.13M |
| 2025-12-10 | 6.03 | 6.41 | ↑$0.38 (6.30%) | 5.98 | 6.56 | 2.10M |
| 2025-12-09 | 5.96 | 6.11 | ↑$0.15 (2.52%) | 5.90 | 6.13 | 1.24M |
| 2025-12-08 | 6.48 | 6.03 | ↓$0.45 (-6.94%) | 6.03 | 6.54 | 1.69M |
| 2025-12-05 | 6.49 | 6.32 | ↓$0.17 (-2.62%) | 6.24 | 6.79 | 1.37M |
| 2025-12-04 | 6.60 | 6.53 | ↓$0.07 (-1.06%) | 6.41 | 6.73 | 1.57M |
| 2025-12-03 | 6.03 | 6.59 | ↑$0.56 (9.29%) | 5.94 | 6.64 | 2.08M |
| 2025-12-02 | 5.79 | 5.99 | ↑$0.20 (3.45%) | 5.69 | 6.11 | 1.53M |
| 2025-12-01 | 5.84 | 5.82 | ↓$0.02 (-0.34%) | 5.79 | 6.02 | 1.45M |
| 2025-11-28 | 5.85 | 6.02 | ↑$0.17 (2.91%) | 5.81 | 6.06 | 1.32M |
| 2025-11-26 | 5.64 | 5.84 | ↑$0.20 (3.55%) | 5.57 | 6.01 | 1.81M |
| 2025-11-25 | 5.74 | 5.68 | ↓$0.06 (-1.05%) | 5.67 | 5.97 | 1.75M |
| 2025-11-24 | 5.65 | 5.63 | ↓$0.02 (-0.35%) | 5.47 | 5.72 | 1.72M |
| 2025-11-21 | 5.61 | 5.56 | ↓$0.05 (-0.89%) | 5.50 | 5.84 | 2.82M |
| 2025-11-20 | 5.86 | 5.55 | ↓$0.31 (-5.29%) | 5.52 | 5.95 | 1.89M |
| 2025-11-19 | 5.77 | 5.72 | ↓$0.05 (-0.87%) | 5.71 | 6.15 | 1.68M |
| 2025-11-18 | 5.63 | 5.90 | ↑$0.27 (4.80%) | 5.60 | 6.02 | 1.99M |
| 2025-11-17 | 5.97 | 5.78 | ↓$0.19 (-3.18%) | 5.60 | 5.99 | 2.35M |
| 2025-11-14 | 6.19 | 6.03 | ↓$0.16 (-2.58%) | 6.00 | 6.26 | 2.11M |
| 2025-11-13 | 6.75 | 6.37 | ↓$0.38 (-5.63%) | 6.33 | 6.83 | 1.82M |
| 2025-11-12 | 7.19 | 6.76 | ↓$0.43 (-5.98%) | 6.70 | 7.27 | 2.30M |
Create an account or log in to view more rows.
$BBBY over a thousand shares in now
$BBBY Hold on to your Butts.
$BBBY buy more doomers!!!
$BBBY gimme gimme
$BBBY hold and buy… go green go!!!
$BBBY i need more
$BBBY Rug pull soon?
$BBBY wtf?
$BBBY now is the time to slap that ask!!!
$BBBY PT?