Bed Bath & Beyond, Inc. (BBBY) Historical Stock Data
6.32 ↓0.21 (-3.22%)
As of May 2, 2023, 4:12pm EST.
Historical Data
In the past 30 trading days, BBBY is down -0.39% a day on average. There have been 12 days where Bed Bath & Beyond, Inc. closed green and 18 days where BBBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 7.14 | 7.14 | ↑$0.00 (0.00%) | 7.02 | 7.24 | 1.07M |
| 2025-11-10 | 7.15 | 7.13 | ↓$0.02 (-0.28%) | 6.95 | 7.24 | 1.17M |
| 2025-11-07 | 6.57 | 6.99 | ↑$0.42 (6.39%) | 6.55 | 7.07 | 1.29M |
| 2025-11-06 | 7.42 | 6.73 | ↓$0.69 (-9.30%) | 6.69 | 7.45 | 2.37M |
| 2025-11-05 | 7.36 | 7.39 | ↑$0.03 (0.41%) | 7.36 | 7.67 | 1.41M |
| 2025-11-04 | 7.40 | 7.39 | ↓$0.01 (-0.14%) | 7.31 | 7.53 | 1.26M |
| 2025-11-03 | 7.57 | 7.63 | ↑$0.06 (0.79%) | 7.36 | 7.70 | 1.69M |
| 2025-10-31 | 7.68 | 7.71 | ↑$0.03 (0.39%) | 7.42 | 7.76 | 1.50M |
| 2025-10-30 | 8.10 | 7.65 | ↓$0.45 (-5.56%) | 7.61 | 8.17 | 1.78M |
| 2025-10-29 | 8.37 | 8.19 | ↓$0.18 (-2.15%) | 8.18 | 8.59 | 1.67M |
| 2025-10-28 | 7.78 | 8.39 | ↑$0.61 (7.84%) | 7.75 | 9.03 | 3.40M |
| 2025-10-27 | 9.00 | 8.60 | ↓$0.40 (-4.44%) | 8.50 | 9.18 | 4.73M |
| 2025-10-24 | 8.55 | 8.57 | ↑$0.02 (0.23%) | 8.51 | 8.86 | 1.84M |
Create an account or log in to view more rows.
$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?
$BBBY the time is near