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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	2,876,600	36.75	37.90	36.66	37.69	00:00:00
2004-04-23	3,481,600	37.49	38.42	37.09	38.32	00:00:00
2004-04-26	2,138,200	38.21	38.55	37.45	37.65	00:00:00
2004-04-27	2,546,900	37.92	38.45	37.61	37.83	00:00:00
2004-04-28	3,564,900	38.14	38.18	36.76	36.86	00:00:00
2004-04-29	3,404,200	37.00	37.35	35.75	36.23	00:00:00
2004-04-30	3,566,600	36.33	37.48	36.28	37.11	00:00:00
2004-05-03	3,472,900	37.11	37.20	36.35	36.61	00:00:00
2004-05-04	5,989,400	36.42	36.67	35.95	36.31	00:00:00
2004-05-05	4,275,100	36.75	37.35	36.32	37.11	00:00:00
2004-05-06	3,352,100	36.97	37.03	36.05	36.57	00:00:00
2004-05-07	3,042,000	36.28	37.00	35.50	35.68	00:00:00
2004-05-10	4,603,100	35.17	35.58	34.28	35.39	00:00:00
2004-05-11	3,916,100	35.65	36.47	35.35	36.47	00:00:00
2004-05-12	3,605,700	36.06	36.77	35.66	36.57	00:00:00
2004-05-13	1,951,300	36.37	36.71	35.90	36.29	00:00:00
2004-05-14	2,161,300	36.49	36.89	36.05	36.30	00:00:00
2004-05-17	2,744,400	35.98	36.21	35.65	35.82	00:00:00
2004-05-18	2,728,500	36.20	36.70	35.99	36.56	00:00:00
2004-05-19	2,043,400	36.77	37.09	36.05	36.08	00:00:00
2004-05-20	1,874,000	35.93	36.41	35.75	36.03	00:00:00
2004-05-21	2,155,800	36.23	36.77	36.01	36.34	00:00:00
2004-05-24	2,788,500	36.59	37.03	36.30	37.02	00:00:00
2004-05-25	3,289,600	36.80	37.71	36.67	37.65	00:00:00
2004-05-26	1,894,900	37.31	37.81	37.05	37.23	00:00:00
2004-05-27	2,185,300	37.57	37.85	37.39	37.75	00:00:00
2004-05-28	1,539,000	37.75	37.76	37.12	37.26	00:00:00
2004-06-01	3,476,100	36.90	37.33	36.75	37.33	00:00:00
2004-06-02	1,760,200	37.50	37.53	36.81	37.40	00:00:00
2004-06-03	1,657,100	37.14	37.70	36.93	37.22	00:00:00
2004-06-04	5,221,200	37.04	37.08	35.92	36.28	00:00:00
2004-06-07	3,982,400	36.61	37.55	36.30	37.43	00:00:00
2004-06-08	2,989,200	37.20	38.15	37.00	38.12	00:00:00
2004-06-09	2,098,100	37.78	38.21	37.65	37.82	00:00:00
2004-06-10	1,580,900	37.80	38.25	37.71	38.03	00:00:00
2004-06-14	1,932,500	37.98	38.02	37.18	37.68	00:00:00
2004-06-15	2,284,600	37.99	38.49	37.63	37.76	00:00:00
2004-06-16	1,797,400	37.89	38.15	37.70	38.04	00:00:00
2004-06-17	2,026,100	37.99	38.04	37.03	37.03	00:00:00
2004-06-18	4,134,400	36.82	37.10	36.38	36.45	00:00:00
2004-06-21	2,301,300	36.41	36.97	36.39	36.69	00:00:00
2004-06-22	3,689,200	36.79	37.19	36.47	37.06	00:00:00
2004-06-23	4,430,400	36.77	37.69	36.62	37.63	00:00:00
2004-06-24	5,129,100	36.92	37.90	36.75	37.53	00:00:00
2004-06-25	5,772,200	37.52	39.77	37.52	39.75	00:00:00
2004-06-28	4,462,200	38.94	39.43	38.72	39.04	00:00:00
2004-06-29	3,865,100	38.74	39.12	38.15	38.36	00:00:00
2004-06-30	2,420,300	38.39	38.65	37.94	38.45	00:00:00
2004-07-01	4,525,100	38.60	38.89	37.61	37.85	00:00:00
2004-07-02	2,093,400	37.95	38.80	37.80	38.35	00:00:00
2004-07-06	2,584,100	38.55	38.65	37.60	37.60	00:00:00
2004-07-07	2,711,800	37.87	38.25	37.69	37.93	00:00:00
2004-07-08	2,418,500	38.11	38.14	37.07	37.17	00:00:00
2004-07-09	2,570,300	37.34	37.42	36.54	36.68	00:00:00
2004-07-12	1,695,500	36.94	37.10	36.32	36.82	00:00:00
2004-07-13	1,638,000	36.99	37.26	36.71	36.73	00:00:00
2004-07-14	3,051,100	36.37	36.81	35.93	36.07	00:00:00
2004-07-15	3,995,700	36.11	36.26	35.25	35.31	00:00:00
2004-07-16	3,258,200	35.46	35.69	34.86	35.15	00:00:00
2004-07-19	4,125,100	35.48	35.80	35.25	35.55	00:00:00
2004-07-20	2,988,300	35.62	35.83	35.26	35.70	00:00:00
2004-07-21	2,379,000	35.69	36.04	35.40	35.66	00:00:00
2004-07-22	2,805,900	35.81	35.97	34.55	35.32	00:00:00
2004-07-23	1,879,700	35.14	35.50	34.50	34.89	00:00:00
2004-07-26	2,371,800	35.04	35.27	34.70	35.15	00:00:00
2004-07-27	2,569,400	35.26	36.25	35.25	36.05	00:00:00
2004-07-28	2,557,800	35.75	36.02	34.76	35.54	00:00:00
2004-07-29	1,862,400	35.66	36.19	35.40	36.05	00:00:00
2004-07-30	1,815,100	36.06	36.11	35.20	35.39	00:00:00
2004-08-02	2,520,900	35.37	35.56	35.07	35.19	00:00:00
2004-08-03	2,195,600	35.57	35.63	34.90	35.01	00:00:00
2004-08-04	1,616,800	35.19	35.61	34.97	35.47	00:00:00
2004-08-05	2,620,000	35.45	35.53	34.62	34.86	00:00:00
2004-08-06	2,233,200	34.82	34.85	33.88	33.89	00:00:00
2004-08-09	2,726,300	34.00	34.88	33.92	34.78	00:00:00
2004-08-10	2,453,200	34.97	35.45	34.55	35.36	00:00:00
2004-08-11	2,074,300	35.18	35.24	34.44	34.79	00:00:00
2004-08-12	2,897,800	34.63	34.73	34.10	34.41	00:00:00
2004-08-13	2,085,700	34.40	34.86	34.40	34.56	00:00:00
2004-08-16	2,299,800	34.83	35.10	34.75	34.91	00:00:00
2004-08-17	4,934,700	35.07	35.92	34.97	35.85	00:00:00
2004-08-18	2,942,100	35.75	36.20	35.40	35.97	00:00:00
2004-08-19	2,470,000	35.72	36.03	35.35	35.45	00:00:00
2004-08-20	2,427,200	35.47	36.05	35.12	35.84	00:00:00
2004-08-23	2,172,100	35.80	35.90	35.02	35.15	00:00:00
2004-08-24	1,780,400	35.63	35.95	35.37	35.59	00:00:00
2004-08-25	3,689,900	35.72	37.20	35.59	37.00	00:00:00
2004-08-26	2,575,400	37.23	37.44	37.00	37.31	00:00:00
2004-08-27	2,021,600	37.41	37.53	37.10	37.47	00:00:00
2004-08-30	1,812,500	37.34	37.69	37.12	37.31	00:00:00
2004-08-31	2,248,800	37.30	37.53	36.86	37.42	00:00:00
2004-09-01	2,318,900	37.24	37.69	36.70	37.36	00:00:00
2004-09-02	1,668,600	37.39	38.48	37.06	38.37	00:00:00
2004-09-03	1,341,700	38.42	38.44	37.92	38.00	00:00:00
2004-09-07	2,081,600	38.25	38.43	37.60	37.88	00:00:00
2004-09-08	1,956,200	38.00	38.26	37.72	37.83	00:00:00
2004-09-09	1,994,900	37.88	37.90	37.54	37.75	00:00:00
2004-09-10	1,491,500	37.52	37.71	37.34	37.64	00:00:00
2004-09-13	3,026,400	37.83	38.19	37.45	38.04	00:00:00
2004-09-14	1,289,800	38.07	38.20	37.64	37.78	00:00:00
2004-09-15	1,734,100	38.11	38.15	37.64	37.92	00:00:00
2004-09-16	1,945,700	38.01	38.85	37.85	38.75	00:00:00
2004-09-17	2,285,600	39.24	39.36	38.94	39.25	00:00:00
2004-09-20	2,310,400	39.44	39.50	39.12	39.18	00:00:00
2004-09-21	2,728,500	39.34	40.00	39.34	39.89	00:00:00
2004-09-22	3,399,100	39.56	39.76	39.18	39.58	00:00:00
2004-09-23	7,940,700	38.09	38.65	37.29	37.59	00:00:00
2004-09-24	2,828,700	37.75	37.84	37.44	37.47	00:00:00
2004-09-27	2,897,000	37.27	37.41	36.87	37.01	00:00:00
2004-09-28	2,586,000	37.10	37.10	36.59	36.72	00:00:00
2004-09-29	2,947,600	36.67	37.27	36.50	37.27	00:00:00
2004-09-30	3,210,600	37.26	37.55	36.94	37.11	00:00:00
2004-10-01	3,197,000	37.40	38.51	37.09	38.51	00:00:00
2004-10-04	2,617,200	38.54	39.34	38.41	38.70	00:00:00
2004-10-05	1,782,700	38.51	39.06	38.38	38.58	00:00:00
2004-10-06	1,796,800	38.25	39.12	38.21	39.11	00:00:00
2004-10-07	1,638,400	39.22	39.22	38.54	38.73	00:00:00
2004-10-08	1,817,400	38.68	39.24	38.63	38.83	00:00:00
2004-10-11	1,465,100	38.96	39.28	38.83	39.19	00:00:00
2004-10-12	1,578,000	39.19	39.39	38.76	39.25	00:00:00
2004-10-13	1,794,300	39.39	39.74	38.77	39.16	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 > >>