Bed Bath & Beyond Inc. (BBBY)
NASDAQ: BBBY
· Real-Time Price · USD
9.39
0.29 (3.13%)
At close: Sep 26, 2025, 3:59 PM
9.44
0.51%
After-hours: Sep 26, 2025, 07:46 PM EDT
BBBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.99 | 9.40 | 8.93 | 9.40 | 9.40 | 3.30% | 1,468,929 |
| Sep 25, 2025 | 8.95 | 9.31 | 8.90 | 9.10 | 9.10 | -0.87% | 2,749,700 |
| Sep 24, 2025 | 9.00 | 9.30 | 9.00 | 9.18 | 9.18 | 2.00% | 1,307,700 |
| Sep 23, 2025 | 9.29 | 9.70 | 8.97 | 9.00 | 9.00 | -4.05% | 1,939,800 |
| Sep 22, 2025 | 9.80 | 10.06 | 9.36 | 9.38 | 9.38 | -1.47% | 2,564,900 |
| Sep 19, 2025 | 9.74 | 9.89 | 9.33 | 9.52 | 9.52 | -2.46% | 2,380,100 |
| Sep 18, 2025 | 10.00 | 10.18 | 9.67 | 9.76 | 9.76 | -0.51% | 2,007,000 |
| Sep 17, 2025 | 9.80 | 10.25 | 9.69 | 9.81 | 9.81 | 0.00% | 1,750,600 |
| Sep 16, 2025 | 10.30 | 10.39 | 9.52 | 9.81 | 9.81 | -4.39% | 1,882,700 |
| Sep 15, 2025 | 10.68 | 10.75 | 10.23 | 10.26 | 10.26 | -1.25% | 2,287,600 |
| Sep 12, 2025 | 10.51 | 10.60 | 9.98 | 10.39 | 10.39 | -1.70% | 2,277,400 |
| Sep 11, 2025 | 10.20 | 10.68 | 10.18 | 10.57 | 10.57 | 2.42% | 2,282,300 |
| Sep 10, 2025 | 10.97 | 11.10 | 10.28 | 10.32 | 10.32 | -7.11% | 2,479,400 |
| Sep 9, 2025 | 10.48 | 11.48 | 10.31 | 11.11 | 11.11 | 7.24% | 5,074,200 |
| Sep 8, 2025 | 10.18 | 10.80 | 10.12 | 10.36 | 10.36 | 4.86% | 3,395,500 |
| Sep 5, 2025 | 8.90 | 9.99 | 8.85 | 9.88 | 9.88 | 12.79% | 3,087,900 |
| Sep 4, 2025 | 8.60 | 8.77 | 8.31 | 8.76 | 8.76 | 2.46% | 1,069,900 |
| Sep 3, 2025 | 8.17 | 8.71 | 8.07 | 8.55 | 8.55 | 5.04% | 2,346,700 |
| Sep 2, 2025 | 8.74 | 8.93 | 8.02 | 8.14 | 8.14 | -9.66% | 2,941,400 |
| Aug 29, 2025 | 9.58 | 9.78 | 8.86 | 9.01 | 9.01 | -4.56% | 1,880,100 |