2m 2m 2m 2m 2m 2m 2m
Bed Bath (BBBY)
NYSE
$5.24-$0.08 (-1.50%)
Price as of Aug 03, 2026 7:49 PM EDT- $481.1MMarket Cap
- 7,296.80%1-Year Change
- N/AIndustry
Bed Bath (BBBY)
$5.24-$0.08 (-1.50%)
- 1 Month-12.78%Low Price$4.94High Price$5.57
- 3 Months+3.06%Low Price$4.57High Price$6.70
- 1 Year+7,296.80%Low Price$4.35High Price$12.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 5.25 | 5.35 | 5.13 | 5.32 | +5.35% | 2,038,258 |
07/31/2026 | 4.98 | 5.12 | 4.93 | 5.05 | +2.02% | 1,759,497 |
07/30/2026 | 5.04 | 5.07 | 4.94 | 4.95 | -1.59% | 1,517,289 |
07/29/2026 | 5.15 | 5.19 | 4.95 | 5.03 | -4.73% | 2,007,921 |
07/28/2026 | 5.30 | 5.40 | 5.14 | 5.28 | -1.68% | 1,903,598 |
07/27/2026 | 5.05 | 5.39 | 5.05 | 5.37 | +8.27% | 1,584,394 |
07/24/2026 | 4.99 | 5.15 | 4.88 | 4.96 | +0.40% | 1,587,350 |
07/23/2026 | 5.05 | 5.05 | 4.77 | 4.94 | -4.08% | 2,379,670 |
07/22/2026 | 5.15 | 5.25 | 5.08 | 5.15 | -0.96% | 1,448,677 |
07/21/2026 | 5.08 | 5.23 | 5.02 | 5.20 | +3.79% | 2,026,965 |
07/20/2026 | 5.11 | 5.13 | 4.88 | 5.01 | -0.40% | 1,525,017 |
07/17/2026 | 5.13 | 5.22 | 4.94 | 5.03 | -2.90% | 1,924,100 |
07/16/2026 | 5.26 | 5.50 | 5.15 | 5.18 | -3.18% | 1,095,188 |
07/15/2026 | 5.10 | 5.36 | 5.10 | 5.35 | +3.88% | 1,604,248 |
07/14/2026 | 5.10 | 5.25 | 5.04 | 5.15 | +2.59% | 1,796,662 |
07/13/2026 | 5.23 | 5.41 | 4.92 | 5.02 | -4.20% | 2,612,382 |
07/10/2026 | 5.50 | 5.57 | 5.13 | 5.24 | -4.55% | 2,211,280 |
07/09/2026 | 5.38 | 5.63 | 5.34 | 5.49 | +2.23% | 3,074,201 |
07/08/2026 | 5.55 | 5.55 | 5.18 | 5.37 | -3.59% | 1,821,152 |
07/07/2026 | 5.60 | 5.66 | 5.50 | 5.57 | +0.18% | 1,549,821 |
07/06/2026 | 5.82 | 5.87 | 5.50 | 5.56 | -4.63% | 2,569,472 |
07/02/2026 | 6.28 | 6.32 | 5.70 | 5.83 | -6.27% | 3,727,462 |
07/01/2026 | 5.83 | 6.55 | 5.75 | 6.22 | +7.43% | 4,786,179 |
06/30/2026 | 5.99 | 6.06 | 5.72 | 5.79 | -3.66% | 2,942,933 |
06/29/2026 | 6.23 | 6.35 | 5.83 | 6.01 | -4.45% | 2,607,791 |
06/26/2026 | 6.25 | 6.40 | 6.00 | 6.29 | -0.32% | 4,292,369 |
06/25/2026 | 6.70 | 6.84 | 6.29 | 6.31 | -5.82% | 2,439,547 |
06/24/2026 | 6.64 | 7.11 | 6.63 | 6.70 | +1.36% | 3,730,931 |
06/23/2026 | 5.94 | 6.71 | 5.87 | 6.61 | +13.38% | 4,401,911 |
06/22/2026 | 5.93 | 6.28 | 5.83 | 5.83 | -1.69% | 2,644,439 |
06/18/2026 | 5.78 | 6.29 | 5.76 | 5.93 | +4.77% | 3,439,113 |
06/17/2026 | 5.45 | 6.24 | 5.43 | 5.66 | -5.98% | 5,182,469 |
06/16/2026 | 6.10 | 6.50 | 5.95 | 6.02 | -1.31% | 2,057,021 |
06/15/2026 | 6.10 | 6.52 | 5.92 | 6.10 | +3.74% | 3,482,394 |
06/12/2026 | 5.87 | 6.24 | 5.87 | 5.88 | -1.34% | 1,237,715 |
06/11/2026 | 5.59 | 5.96 | 5.49 | 5.96 | +7.39% | 1,934,897 |
06/10/2026 | 5.71 | 5.96 | 5.51 | 5.55 | -4.64% | 1,695,439 |
06/09/2026 | 5.54 | 5.92 | 5.37 | 5.82 | +6.20% | 4,385,788 |
06/08/2026 | 5.86 | 5.91 | 5.47 | 5.48 | -6.16% | 1,632,152 |
06/05/2026 | 6.10 | 6.15 | 5.66 | 5.84 | -6.26% | 2,040,961 |
06/04/2026 | 6.26 | 6.47 | 6.23 | 6.23 | +0.65% | 1,281,095 |
06/03/2026 | 6.34 | 6.34 | 6.01 | 6.19 | -4.33% | 1,708,560 |
06/02/2026 | 6.36 | 6.72 | 6.24 | 6.47 | +2.54% | 2,403,583 |
06/01/2026 | 6.11 | 6.47 | 6.03 | 6.31 | +2.94% | 3,926,362 |
05/29/2026 | 6.42 | 6.52 | 6.09 | 6.13 | -4.52% | 4,090,829 |
05/28/2026 | 6.35 | 6.58 | 6.26 | 6.42 | +0.31% | 1,895,737 |
05/27/2026 | 5.99 | 6.59 | 5.98 | 6.40 | +7.02% | 3,438,356 |
05/26/2026 | 5.70 | 5.99 | 5.65 | 5.98 | +6.79% | 2,506,942 |
05/22/2026 | 5.71 | 5.95 | 5.53 | 5.60 | -2.27% | 1,765,353 |
05/21/2026 | 5.18 | 5.78 | 5.17 | 5.73 | +8.94% | 3,196,165 |
05/20/2026 | 4.55 | 5.29 | 4.51 | 5.26 | +14.85% | 4,829,693 |
05/19/2026 | 4.64 | 4.64 | 4.49 | 4.58 | -0.87% | 2,005,371 |
05/18/2026 | 4.52 | 4.70 | 4.46 | 4.62 | +1.09% | 2,560,736 |
05/15/2026 | 4.57 | 4.69 | 4.53 | 4.57 | -2.56% | 1,879,121 |
05/14/2026 | 4.80 | 4.87 | 4.61 | 4.69 | -0.85% | 1,904,419 |
05/13/2026 | 4.69 | 4.81 | 4.62 | 4.73 | +0.85% | 1,820,899 |
05/12/2026 | 4.81 | 4.89 | 4.66 | 4.69 | -4.29% | 2,398,534 |
05/11/2026 | 5.15 | 5.25 | 4.90 | 4.90 | -7.55% | 2,361,133 |
05/08/2026 | 5.36 | 5.37 | 5.16 | 5.30 | -1.12% | 1,655,745 |
05/07/2026 | 5.37 | 5.47 | 5.22 | 5.36 | +1.52% | 1,990,543 |
05/06/2026 | 5.08 | 5.29 | 5.00 | 5.28 | +6.02% | 2,366,483 |
05/05/2026 | 5.25 | 5.30 | 4.97 | 4.98 | -4.23% | 2,810,466 |
05/04/2026 | 5.40 | 5.60 | 5.20 | 5.20 | -4.41% | 2,591,042 |
05/01/2026 | 4.97 | 5.58 | 4.96 | 5.44 | +11.02% | 5,877,443 |
04/30/2026 | 4.82 | 5.06 | 4.69 | 4.90 | +1.66% | 3,489,195 |
04/29/2026 | 4.77 | 5.14 | 4.67 | 4.82 | +1.69% | 6,585,224 |
04/28/2026 | 7.12 | 7.70 | 4.64 | 4.74 | -11.24% | 43,075,212 |
04/27/2026 | 5.62 | 5.89 | 5.33 | 5.34 | -4.81% | 13,622,477 |
04/27/2026 |
-$0.25 Earnings | |||||
04/24/2026 | 5.62 | 5.69 | 5.53 | 5.61 | +1.63% | 1,031,487 |
04/23/2026 | 5.90 | 5.90 | 5.39 | 5.52 | -7.69% | 1,460,952 |
04/22/2026 | 6.00 | 6.12 | 5.92 | 5.98 | +1.36% | 1,377,041 |
04/21/2026 | 6.07 | 6.25 | 5.84 | 5.90 | -3.91% | 1,500,252 |
04/20/2026 | 5.66 | 6.27 | 5.61 | 6.14 | +6.97% | 1,983,620 |
04/17/2026 | 5.44 | 5.83 | 5.37 | 5.74 | +10.17% | 3,003,052 |
04/16/2026 | 5.35 | 5.35 | 5.14 | 5.21 | -1.33% | 1,397,123 |
04/15/2026 | 5.00 | 5.40 | 4.94 | 5.28 | +7.10% | 3,119,145 |
04/14/2026 | 4.70 | 4.98 | 4.69 | 4.93 | +6.48% | 1,724,645 |
04/13/2026 | 4.61 | 4.71 | 4.48 | 4.63 | -1.28% | 1,462,914 |
04/10/2026 | 4.82 | 4.88 | 4.59 | 4.69 | -1.88% | 1,326,225 |
04/09/2026 | 4.71 | 4.86 | 4.55 | 4.78 | -0.83% | 2,073,839 |
04/08/2026 | 4.78 | 5.14 | 4.70 | 4.82 | +10.80% | 2,757,043 |
04/07/2026 | 4.60 | 4.65 | 4.26 | 4.35 | -6.85% | 2,148,095 |
04/06/2026 | 4.60 | 4.86 | 4.60 | 4.67 | +1.08% | 1,830,677 |
04/02/2026 | 4.55 | 4.74 | 4.33 | 4.62 | -0.86% | 2,003,518 |
04/01/2026 | 4.69 | 4.81 | 4.62 | 4.66 | +0.43% | 860,475 |
03/31/2026 | 4.53 | 4.75 | 4.49 | 4.64 | +6.18% | 1,100,014 |
03/30/2026 | 4.40 | 4.53 | 4.32 | 4.37 | 0.00% | 1,751,837 |
03/27/2026 | 4.50 | 4.53 | 4.31 | 4.37 | -4.79% | 2,055,286 |
03/26/2026 | 4.73 | 4.85 | 4.57 | 4.59 | -4.37% | 1,085,236 |
03/25/2026 | 4.78 | 4.85 | 4.68 | 4.80 | +2.78% | 1,040,019 |
03/24/2026 | 4.72 | 4.78 | 4.62 | 4.67 | -2.71% | 1,045,944 |
03/23/2026 | 4.81 | 4.93 | 4.69 | 4.80 | +2.78% | 1,699,508 |
03/20/2026 | 4.75 | 4.80 | 4.62 | 4.67 | -2.30% | 1,131,664 |
03/19/2026 | 4.80 | 4.93 | 4.63 | 4.78 | -2.05% | 1,468,743 |
03/18/2026 | 4.93 | 5.05 | 4.82 | 4.88 | -1.41% | 1,693,206 |
03/17/2026 | 4.88 | 5.05 | 4.88 | 4.95 | +1.85% | 932,898 |
03/16/2026 | 4.97 | 5.10 | 4.85 | 4.86 | -0.82% | 1,232,782 |
03/13/2026 | 4.86 | 5.10 | 4.81 | 4.90 | +6.52% | 1,904,255 |
03/12/2026 | 4.80 | 4.80 | 4.58 | 4.60 | -5.54% | 2,515,906 |