5 DAY PERFORMANCE
-5.25%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
-21.89%
6 MONTH PERFORMANCE
-26.96%
YEAR-TO-DATE PERFORMANCE
+9.16%
1 YEAR PERFORMANCE
-17.91%
Bed Bath & Beyond Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $6.12 | $5.95 (-2.78%) | $6.36 | $5.95 | 460.33 K | |
| 02/02/2026 | $5.93 | $6.13 (3.37%) | $6.41 | $5.85 | 1.90 M | $369.84 M |
| 01/30/2026 | $6.15 | $5.91 (-3.9%) | $6.30 | $5.90 | 1.89 M | $356.57 M |
| 01/29/2026 | $6.50 | $6.29 (-3.23%) | $6.56 | $6.17 | 1.25 M | $379.49 M |
| 01/28/2026 | $6.73 | $6.52 (-3.12%) | $6.76 | $6.50 | 1.67 M | $393.37 M |
| 01/27/2026 | $6.81 | $6.64 (-2.5%) | $6.92 | $6.53 | 1.34 M | $400.61 M |
| 01/26/2026 | $6.79 | $6.81 (0.29%) | $6.92 | $6.66 | 1.22 M | $410.87 M |
| 01/23/2026 | $7.34 | $6.87 (-6.4%) | $7.43 | $6.82 | 1.86 M | $414.49 M |
| 01/22/2026 | $7.15 | $7.42 (3.78%) | $7.72 | $7.15 | 2.87 M | $447.67 M |
| 01/21/2026 | $7.05 | $7.03 (-0.28%) | $7.14 | $6.75 | 1.31 M | $424.14 M |
| 01/20/2026 | $6.94 | $6.97 (0.43%) | $7.26 | $6.85 | 1.77 M | $420.52 M |
| 01/16/2026 | $7.16 | $7.26 (1.4%) | $7.40 | $6.98 | 1.51 M | $438.02 M |
| 01/15/2026 | $6.82 | $7.20 (5.57%) | $7.39 | $6.82 | 1.94 M | $434.40 M |
| 01/14/2026 | $6.60 | $6.82 (3.33%) | $6.82 | $6.55 | 1.51 M | $411.47 M |
| 01/13/2026 | $6.61 | $6.67 (0.91%) | $6.73 | $6.43 | 2.10 M | $402.42 M |
| 01/12/2026 | $6.87 | $6.60 (-3.93%) | $6.87 | $6.56 | 1.57 M | $398.20 M |
| 01/09/2026 | $6.77 | $6.85 (1.18%) | $7.12 | $6.57 | 2.26 M | $413.28 M |
| 01/08/2026 | $5.88 | $6.70 (13.95%) | $6.95 | $5.88 | 4.07 M | $404.23 M |
| 01/07/2026 | $6.29 | $5.97 (-5.09%) | $6.39 | $5.90 | 1.78 M | $360.19 M |
| 01/06/2026 | $6.26 | $6.28 (0.32%) | $6.41 | $6.05 | 2.39 M | $378.89 M |
| 01/05/2026 | $6.37 | $6.25 (-1.88%) | $6.55 | $5.96 | 3.21 M | $377.08 M |
| 01/02/2026 | $5.53 | $5.91 (6.87%) | $6.03 | $5.51 | 2.15 M | $356.57 M |
| 12/31/2025 | $5.48 | $5.46 (-0.36%) | $5.50 | $5.41 | 1.94 M | $329.42 M |
| 12/30/2025 | $5.47 | $5.49 (0.37%) | $5.61 | $5.38 | 2.22 M | $331.23 M |
| 12/29/2025 | $5.58 | $5.48 (-1.79%) | $5.66 | $5.42 | 1.53 M | $330.62 M |
| 12/26/2025 | $5.58 | $5.65 (1.25%) | $5.65 | $5.52 | 1.32 M | $340.88 M |
| 12/24/2025 | $5.56 | $5.60 (0.72%) | $5.66 | $5.54 | 611.30 K | $337.86 M |
| 12/23/2025 | $5.64 | $5.67 (0.53%) | $5.74 | $5.53 | 1.74 M | $342.09 M |
| 12/22/2025 | $6.08 | $5.77 (-5.1%) | $6.18 | $5.72 | 1.83 M | $348.12 M |
| 12/19/2025 | $6.15 | $6.02 (-2.11%) | $6.21 | $5.99 | 3.59 M | $363.20 M |
| 12/18/2025 | $6.39 | $6.17 (-3.44%) | $6.55 | $6.09 | 1.43 M | $372.25 M |
| 12/17/2025 | $6.43 | $6.20 (-3.58%) | $6.64 | $6.16 | 1.71 M | $374.06 M |
| 12/16/2025 | $6.29 | $6.46 (2.7%) | $6.54 | $6.20 | 1.50 M | $389.75 M |
| 12/15/2025 | $6.38 | $6.25 (-2.04%) | $6.51 | $6.10 | 1.70 M | $377.08 M |
| 12/12/2025 | $6.35 | $6.33 (-0.31%) | $6.58 | $6.18 | 1.68 M | $381.91 M |
| 12/11/2025 | $6.48 | $6.39 (-1.39%) | $6.54 | $6.30 | 1.18 M | $385.53 M |
| 12/10/2025 | $6.00 | $6.41 (6.83%) | $6.56 | $5.94 | 2.17 M | $386.73 M |
| 12/09/2025 | $5.96 | $6.11 (2.52%) | $6.17 | $5.90 | 2.47 M | $368.63 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 |
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.
