MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBBY — Bed Bath & Beyond, Inc.
NYSEBed Bath & Beyond, Inc.
$4.35
-0.09(-2.03%)
- O
- 4.54
- H
- 4.55
- L
- 4.31
- V
- 1.56M
⏱️ End-of-day dataAs of Aug 14, 2026
Latest Close$4.35
Period Return+24.64%
Period High$12.65
Period Low$0.05
Avg Daily Volume31.55M
Total Trading Days365
BBBY — Historical OHLCV Price & Volume Table
Jan 11, 2023 — Aug 14, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | $4.54 | $4.55 | $4.31 | $4.35 | $-0.09 | -2.03% | 1,556,979 | $4.39 | $4.31 $4.55 |
| Aug 13, 2026 | $4.29 | $4.55 | $4.25 | $4.44 | +$0.21 | +4.96% | 2,406,746 | $4.43 | $4.25 $4.55 |
| Aug 12, 2026 | $4.28 | $4.38 | $4.18 | $4.23 | $-0.04 | -0.94% | 2,939,784 | $4.26 | $4.18 $4.38 |
| Aug 11, 2026 | $4.46 | $4.52 | $4.26 | $4.27 | $-0.17 | -3.83% | 2,356,027 | $4.37 | $4.26 $4.52 |
| Aug 10, 2026 | $4.69 | $4.78 | $4.43 | $4.44 | $-0.20 | -4.31% | 3,004,052 | $4.52 | $4.43 $4.78 |
| Aug 7, 2026 | $4.51 | $4.80 | $4.49 | $4.64 | +$0.14 | +3.11% | 2,779,271 | $4.68 | $4.49 $4.80 |
| Aug 6, 2026 | $4.95 | $4.95 | $4.42 | $4.50 | $-0.12 | -2.60% | 4,294,693 | $4.55 | $4.42 $4.95 |
| Aug 5, 2026 | $4.84 | $4.92 | $4.40 | $4.62 | $-0.94 | -16.91% | 8,769,917 | $4.60 | $4.40 $4.92 |
| Aug 4, 2026 | $5.48 | $5.74 | $5.44 | $5.56 | +$0.24 | +4.51% | 3,147,440 | $5.56 | $5.44 $5.74 |
| Aug 3, 2026 | $5.25 | $5.35 | $5.13 | $5.32 | +$0.27 | +5.35% | 2,029,373 | $5.25 | $5.13 $5.35 |
| Jul 31, 2026 | $4.98 | $5.12 | $4.93 | $5.05 | +$0.10 | +2.02% | 1,755,829 | $5.04 | $4.93 $5.12 |
| Jul 30, 2026 | $5.04 | $5.07 | $4.94 | $4.95 | $-0.08 | -1.59% | 1,509,416 | $4.99 | $4.94 $5.07 |
| Jul 29, 2026 | $5.15 | $5.19 | $4.95 | $5.03 | $-0.25 | -4.73% | 1,992,433 | $5.02 | $4.95 $5.19 |
| Jul 28, 2026 | $5.30 | $5.40 | $5.14 | $5.28 | $-0.09 | -1.68% | 1,572,822 | $5.24 | $5.14 $5.40 |
| Jul 27, 2026 | $5.05 | $5.39 | $5.05 | $5.37 | +$0.41 | +8.27% | 1,581,757 | $5.25 | $5.05 $5.39 |
| Jul 24, 2026 | $4.99 | $5.15 | $4.88 | $4.96 | +$0.02 | +0.40% | 1,585,883 | $5.01 | $4.88 $5.15 |
| Jul 23, 2026 | $5.05 | $5.05 | $4.77 | $4.94 | $-0.21 | -4.08% | 2,374,042 | $4.89 | $4.77 $5.05 |
| Jul 22, 2026 | $5.15 | $5.25 | $5.08 | $5.15 | $-0.05 | -0.96% | 1,448,678 | $5.16 | $5.08 $5.25 |
| Jul 21, 2026 | $5.08 | $5.23 | $5.02 | $5.20 | +$0.19 | +3.79% | 2,026,965 | $5.14 | $5.02 $5.23 |
| Jul 20, 2026 | $5.11 | $5.13 | $4.88 | $5.01 | $-0.02 | -0.40% | 1,525,017 | $4.99 | $4.88 $5.13 |
| Jul 17, 2026 | $5.13 | $5.22 | $4.94 | $5.03 | $-0.15 | -2.90% | 1,919,800 | $5.03 | $4.94 $5.22 |
| Jul 16, 2026 | $5.26 | $5.50 | $5.15 | $5.18 | $-0.17 | -3.18% | 1,095,200 | $5.18 | $5.15 $5.50 |
| Jul 15, 2026 | $5.10 | $5.36 | $5.10 | $5.35 | +$0.20 | +3.88% | 1,603,900 | $5.35 | $5.10 $5.36 |
| Jul 14, 2026 | $5.10 | $5.25 | $5.04 | $5.15 | +$0.13 | +2.59% | 1,796,700 | $5.15 | $5.04 $5.25 |
| Jul 13, 2026 | $5.23 | $5.41 | $4.92 | $5.02 | $-0.22 | -4.20% | 2,612,400 | $5.02 | $4.92 $5.41 |
| Jul 10, 2026 | $5.50 | $5.57 | $5.13 | $5.24 | $-0.25 | -4.55% | 2,211,300 | $5.24 | $5.13 $5.57 |
| Jul 9, 2026 | $5.38 | $5.63 | $5.34 | $5.49 | +$0.12 | +2.23% | 3,074,200 | $5.49 | $5.34 $5.63 |
| Jul 8, 2026 | $5.55 | $5.55 | $5.18 | $5.37 | $-0.20 | -3.59% | 1,823,500 | $5.37 | $5.18 $5.55 |
| Jul 7, 2026 | $5.60 | $5.66 | $5.50 | $5.57 | +$0.01 | +0.18% | 1,549,700 | $5.57 | $5.50 $5.66 |
| Jul 6, 2026 | $5.82 | $5.87 | $5.50 | $5.56 | $-0.27 | -4.63% | 2,569,500 | $5.56 | $5.50 $5.87 |