TR4DER - Bed Bath & Beyond [BBBY] Historical Prices

Bed Bath & Beyond - [Ticker: BBBY]
Last Trade	20.41	Last Trade Time	2017-11-01 - 19:35:00
Variation	+0.51 (+2.54%)	Open	19.99
High	20.46	Low	19.94
Volume	2,162,614	Average Volume (3m)	0
Yield		Bid / Ask	20.40 x 3,900 - 20.41 x 3,200
Former Close	19.90	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BBBY quotes from 2000-01-01 to 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	1,528,400	33.75	34.63	32.69	33.00	00:00:00
2000-01-04	1,584,800	33.88	33.88	30.81	30.94	00:00:00
2000-01-05	1,511,000	30.94	32.00	30.62	31.38	00:00:00
2000-01-06	2,008,800	31.12	32.44	30.88	32.12	00:00:00
2000-01-07	1,373,200	31.25	33.75	31.25	33.56	00:00:00
2000-01-10	1,627,600	33.97	35.25	33.62	35.25	00:00:00
2000-01-11	2,589,800	34.44	35.06	32.94	33.00	00:00:00
2000-01-12	1,119,800	33.05	33.38	32.50	33.00	00:00:00
2000-01-13	1,129,000	32.84	34.94	32.81	34.75	00:00:00
2000-01-14	1,300,400	34.84	35.38	33.69	34.37	00:00:00
2000-01-18	1,037,200	33.78	34.12	33.13	33.13	00:00:00
2000-01-19	1,448,200	33.44	33.44	31.88	32.31	00:00:00
2000-01-20	2,799,400	32.38	32.38	29.62	29.81	00:00:00
2000-01-21	3,753,600	29.88	29.88	28.00	28.06	00:00:00
2000-01-24	2,482,800	28.06	28.50	26.50	26.50	00:00:00
2000-01-25	3,614,400	27.06	28.25	25.88	27.19	00:00:00
2000-01-26	2,659,600	27.62	27.88	26.50	26.81	00:00:00
2000-01-27	1,798,800	27.75	27.94	27.06	27.69	00:00:00
2000-01-28	1,554,000	27.62	28.50	27.31	27.56	00:00:00
2000-01-31	1,971,800	27.62	27.75	26.75	27.19	00:00:00
2000-02-01	1,440,800	27.50	30.75	27.25	30.75	00:00:00
2000-02-02	2,289,600	30.81	32.00	30.38	30.81	00:00:00
2000-02-03	1,478,200	31.31	31.38	30.62	30.88	00:00:00
2000-02-04	1,521,200	31.59	32.12	31.00	32.06	00:00:00
2000-02-07	936,800	32.06	32.06	30.38	30.69	00:00:00
2000-02-08	1,364,000	31.00	32.12	30.75	31.31	00:00:00
2000-02-09	1,030,600	31.00	31.94	30.69	30.81	00:00:00
2000-02-10	974,400	31.25	31.75	30.88	31.56	00:00:00
2000-02-11	1,431,200	31.56	31.62	29.62	29.94	00:00:00
2000-02-14	1,208,000	29.69	30.75	29.31	30.69	00:00:00
2000-02-15	1,018,000	30.25	31.44	29.56	31.19	00:00:00
2000-02-16	3,276,000	30.88	30.94	27.50	27.94	00:00:00
2000-02-17	2,172,000	28.56	28.69	27.62	28.25	00:00:00
2000-02-18	3,671,200	28.50	28.56	25.00	25.25	00:00:00
2000-02-22	2,693,600	25.94	26.38	24.94	25.44	00:00:00
2000-02-23	49,426	12.72	13.53	12.56	13.28	00:00:00
2000-02-24	3,421,600	26.81	27.00	22.44	24.38	00:00:00
2000-02-25	2,492,600	24.50	25.25	23.69	23.94	00:00:00
2000-02-28	2,471,200	23.75	26.25	23.62	26.12	00:00:00
2000-02-29	2,933,600	26.25	28.75	25.88	28.38	00:00:00
2000-03-01	2,858,400	28.25	28.50	26.50	26.75	00:00:00
2000-03-02	1,670,800	27.19	27.62	26.94	27.25	00:00:00
2000-03-03	1,581,000	27.25	27.38	26.12	26.88	00:00:00
2000-03-06	2,639,200	26.56	26.62	23.38	24.06	00:00:00
2000-03-07	2,486,400	24.62	24.75	22.00	23.06	00:00:00
2000-03-08	2,210,800	23.09	23.88	22.75	23.62	00:00:00
2000-03-09	3,643,200	23.56	24.09	23.00	24.06	00:00:00
2000-03-10	1,394,200	23.88	24.00	23.44	23.62	00:00:00
2000-03-13	1,835,200	23.38	23.38	22.50	22.75	00:00:00
2000-03-14	1,854,400	23.00	23.50	22.75	22.81	00:00:00
2000-03-15	3,993,600	23.00	26.94	22.94	26.94	00:00:00
2000-03-16	7,007,400	27.00	31.25	26.75	31.19	00:00:00
2000-03-17	5,838,600	30.67	32.00	29.94	31.94	00:00:00
2000-03-20	4,336,400	31.38	32.25	31.00	31.06	00:00:00
2000-03-21	1,786,400	31.17	32.62	30.56	32.31	00:00:00
2000-03-22	2,306,400	32.62	32.62	29.56	29.81	00:00:00
2000-03-23	1,578,400	29.12	29.94	28.88	29.44	00:00:00
2000-03-24	1,468,800	29.62	30.00	28.38	29.38	00:00:00
2000-03-27	2,375,600	29.69	31.31	28.94	30.44	00:00:00
2000-03-28	1,373,400	30.44	32.38	30.31	31.75	00:00:00
2000-03-29	1,764,800	31.75	33.81	31.69	33.50	00:00:00
2000-03-30	19,035,800	34.12	45.50	34.12	43.63	00:00:00
2000-03-31	13,392,000	41.50	41.75	39.00	39.38	00:00:00
2000-04-03	3,064,000	39.25	40.12	37.88	39.62	00:00:00
2000-04-04	3,296,000	39.88	41.25	36.38	40.69	00:00:00
2000-04-05	1,401,600	39.62	41.06	39.00	40.81	00:00:00
2000-04-06	2,837,600	40.37	42.13	38.00	41.50	00:00:00
2000-04-07	1,633,800	41.62	41.94	38.62	41.50	00:00:00
2000-04-10	1,428,200	40.88	41.12	38.00	38.12	00:00:00
2000-04-11	1,658,000	38.00	41.12	37.25	40.56	00:00:00
2000-04-12	2,521,600	40.06	44.00	39.94	42.44	00:00:00
2000-04-13	1,349,200	42.00	42.61	39.50	40.33	00:00:00
2000-04-14	2,437,600	39.50	40.37	35.00	35.56	00:00:00
2000-04-17	3,527,800	35.00	39.25	35.00	38.69	00:00:00
2000-04-18	1,552,000	38.31	39.25	37.00	38.94	00:00:00
2000-04-19	1,412,000	38.62	38.75	36.56	37.44	00:00:00
2000-04-20	1,200,800	37.88	39.50	37.44	39.06	00:00:00
2000-04-24	1,095,600	38.94	39.69	38.38	39.25	00:00:00
2000-04-25	1,684,400	39.69	41.44	39.38	41.44	00:00:00
2000-04-26	1,409,600	41.44	41.44	39.50	39.62	00:00:00
2000-04-27	1,639,600	39.25	39.25	36.94	36.94	00:00:00
2000-04-28	1,865,400	37.12	37.12	35.38	36.69	00:00:00
2000-05-01	1,773,200	36.56	36.62	35.44	35.69	00:00:00
2000-05-02	2,063,800	35.75	36.50	35.00	35.69	00:00:00
2000-05-03	4,733,600	35.12	35.38	32.06	33.56	00:00:00
2000-05-04	1,448,000	33.31	35.62	32.75	35.31	00:00:00
2000-05-05	973,400	34.00	36.13	33.88	35.31	00:00:00
2000-05-08	998,400	34.94	35.62	33.38	33.62	00:00:00
2000-05-09	722,000	33.98	35.44	32.87	35.44	00:00:00
2000-05-10	2,883,200	34.94	39.25	34.88	37.63	00:00:00
2000-05-11	1,576,800	38.11	40.12	37.37	39.94	00:00:00
2000-05-12	975,200	39.88	39.88	37.06	38.94	00:00:00
2000-05-15	1,187,600	38.62	40.50	37.25	40.44	00:00:00
2000-05-16	1,206,400	41.12	41.75	38.50	39.38	00:00:00
2000-05-17	792,200	38.94	39.00	36.75	37.31	00:00:00
2000-05-18	764,400	37.44	38.25	36.62	36.62	00:00:00
2000-05-19	721,600	36.25	37.00	35.00	36.00	00:00:00
2000-05-22	739,400	35.69	37.50	34.50	37.44	00:00:00
2000-05-23	686,400	37.69	38.00	36.25	36.25	00:00:00
2000-05-24	1,914,400	36.13	36.13	31.94	33.75	00:00:00
2000-05-25	917,600	34.00	35.50	33.50	33.88	00:00:00
2000-05-26	1,140,800	34.25	36.50	33.69	33.88	00:00:00
2000-05-30	997,400	34.50	36.62	34.12	35.44	00:00:00
2000-05-31	1,414,800	36.00	37.63	35.75	36.81	00:00:00
2000-06-01	1,156,400	36.56	37.44	35.75	37.12	00:00:00
2000-06-02	20,770	18.75	20.05	18.69	20.03	00:00:00
2000-06-05	661,200	39.81	40.00	37.50	37.69	00:00:00
2000-06-06	1,490,800	37.44	37.56	34.88	35.56	00:00:00
2000-06-07	1,968,800	35.72	35.75	33.88	34.50	00:00:00
2000-06-08	1,478,400	34.72	34.81	32.88	33.06	00:00:00
2000-06-09	13,706	17.06	17.19	16.81	17.00	00:00:00
2000-06-12	1,152,000	34.00	34.06	31.62	32.75	00:00:00
2000-06-13	1,281,000	31.94	34.56	31.88	34.56	00:00:00
2000-06-14	1,062,800	34.75	35.00	33.00	33.25	00:00:00
2000-06-15	1,208,000	33.50	35.00	33.00	34.75	00:00:00
2000-06-16	1,493,600	36.62	36.69	35.00	35.69	00:00:00
2000-06-19	1,004,000	34.75	35.25	33.75	34.00	00:00:00
2000-06-20	1,209,600	34.12	35.00	33.19	34.94	00:00:00
2000-06-21	2,528,400	34.94	36.50	34.88	35.69	00:00:00
2000-06-22	2,711,200	33.44	34.38	32.56	32.81	00:00:00
2000-06-23	974,400	33.06	33.38	32.50	32.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>