|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,138,200 | 37.50 | 37.62 | 36.52 | 36.74 | 00:00:00 | | 2005-04-07 | 14,203,200 | 38.61 | 40.86 | 38.50 | 40.80 | 00:00:00 | | 2005-04-08 | 5,347,800 | 40.40 | 40.80 | 39.45 | 39.83 | 00:00:00 | | 2005-04-11 | 1,912,900 | 39.92 | 40.05 | 39.57 | 39.74 | 00:00:00 | | 2005-04-12 | 4,840,700 | 39.71 | 40.20 | 38.89 | 39.95 | 00:00:00 | | 2005-04-13 | 2,438,500 | 39.86 | 39.95 | 38.85 | 39.19 | 00:00:00 | | 2005-04-14 | 2,388,400 | 39.25 | 39.50 | 38.74 | 38.76 | 00:00:00 | | 2005-04-15 | 3,526,100 | 38.36 | 39.00 | 37.85 | 37.96 | 00:00:00 | | 2005-04-18 | 2,489,800 | 38.12 | 38.45 | 37.74 | 38.15 | 00:00:00 | | 2005-04-19 | 2,260,500 | 38.43 | 38.45 | 37.50 | 38.04 | 00:00:00 | | 2005-04-20 | 2,486,800 | 37.77 | 38.05 | 36.97 | 37.30 | 00:00:00 | | 2005-04-21 | 2,546,200 | 37.60 | 37.79 | 36.73 | 37.49 | 00:00:00 | | 2005-04-22 | 2,166,200 | 37.38 | 37.52 | 36.95 | 37.07 | 00:00:00 | | 2005-04-25 | 1,438,900 | 37.20 | 37.86 | 37.10 | 37.46 | 00:00:00 | | 2005-04-26 | 2,025,200 | 37.52 | 37.81 | 37.04 | 37.04 | 00:00:00 | | 2005-04-27 | 2,931,000 | 37.09 | 38.12 | 36.76 | 37.81 | 00:00:00 | | 2005-04-28 | 2,311,800 | 37.76 | 37.76 | 37.04 | 37.18 | 00:00:00 | | 2005-04-29 | 2,713,200 | 37.11 | 37.43 | 36.28 | 37.21 | 00:00:00 | | 2005-05-02 | 2,003,200 | 37.20 | 37.49 | 36.92 | 37.22 | 00:00:00 | | 2005-05-03 | 1,632,200 | 37.37 | 37.43 | 36.90 | 37.07 | 00:00:00 | | 2005-05-04 | 2,503,700 | 37.39 | 37.56 | 36.98 | 37.50 | 00:00:00 | | 2005-05-05 | 1,687,800 | 37.14 | 37.50 | 36.92 | 37.10 | 00:00:00 | | 2005-05-06 | 1,845,100 | 37.45 | 37.47 | 36.54 | 36.83 | 00:00:00 | | 2005-05-09 | 2,855,800 | 36.83 | 37.20 | 36.65 | 37.06 | 00:00:00 | | 2005-05-10 | 2,001,200 | 36.97 | 36.97 | 36.53 | 36.69 | 00:00:00 | | 2005-05-11 | 2,571,600 | 36.93 | 37.42 | 36.59 | 37.32 | 00:00:00 | | 2005-05-12 | 2,894,100 | 37.43 | 37.48 | 37.10 | 37.23 | 00:00:00 | | 2005-05-13 | 2,421,800 | 37.40 | 37.63 | 36.93 | 37.38 | 00:00:00 | | 2005-05-16 | 1,928,600 | 37.58 | 38.22 | 37.22 | 38.04 | 00:00:00 | | 2005-05-17 | 2,402,900 | 38.07 | 38.79 | 37.87 | 38.74 | 00:00:00 | | 2005-05-18 | 3,878,000 | 38.95 | 40.10 | 38.80 | 39.77 | 00:00:00 | | 2005-05-19 | 2,187,700 | 39.90 | 39.94 | 39.51 | 39.65 | 00:00:00 | | 2005-05-20 | 1,741,800 | 39.77 | 39.94 | 39.21 | 39.53 | 00:00:00 | | 2005-05-23 | 1,256,700 | 39.22 | 39.60 | 39.22 | 39.47 | 00:00:00 | | 2005-05-24 | 1,053,300 | 39.37 | 39.43 | 39.20 | 39.41 | 00:00:00 | | 2005-05-25 | 1,117,000 | 39.43 | 39.53 | 39.02 | 39.46 | 00:00:00 | | 2005-05-26 | 1,230,400 | 39.70 | 39.84 | 39.28 | 39.72 | 00:00:00 | | 2005-05-27 | 2,312,800 | 40.05 | 40.76 | 40.04 | 40.42 | 00:00:00 | | 2005-05-31 | 2,971,800 | 40.90 | 41.49 | 40.51 | 40.65 | 00:00:00 | | 2005-06-01 | 2,899,600 | 40.84 | 41.44 | 40.50 | 40.74 | 00:00:00 | | 2005-06-02 | 1,890,000 | 40.84 | 41.42 | 40.75 | 41.38 | 00:00:00 | | 2005-06-03 | 1,905,100 | 41.39 | 41.76 | 41.06 | 41.14 | 00:00:00 | | 2005-06-06 | 1,938,400 | 41.16 | 41.66 | 41.10 | 41.63 | 00:00:00 | | 2005-06-07 | 2,129,400 | 41.62 | 42.25 | 41.32 | 41.35 | 00:00:00 | | 2005-06-08 | 2,172,900 | 41.49 | 41.82 | 41.25 | 41.25 | 00:00:00 | | 2005-06-09 | 1,789,600 | 41.32 | 42.08 | 40.98 | 41.74 | 00:00:00 | | 2005-06-10 | 1,588,100 | 41.48 | 41.79 | 41.07 | 41.22 | 00:00:00 | | 2005-06-13 | 1,511,600 | 41.25 | 41.97 | 41.10 | 41.76 | 00:00:00 | | 2005-06-14 | 2,531,600 | 41.55 | 41.75 | 41.01 | 41.22 | 00:00:00 | | 2005-06-15 | 2,951,200 | 41.50 | 42.00 | 41.25 | 41.99 | 00:00:00 | | 2005-06-16 | 5,537,300 | 43.21 | 44.01 | 43.02 | 43.92 | 00:00:00 | | 2005-06-17 | 4,845,300 | 44.10 | 44.44 | 42.97 | 43.42 | 00:00:00 | | 2005-06-20 | 3,044,600 | 43.15 | 44.32 | 43.15 | 44.11 | 00:00:00 | | 2005-06-21 | 2,471,000 | 43.98 | 44.32 | 43.67 | 43.87 | 00:00:00 | | 2005-06-22 | 5,801,100 | 44.40 | 44.92 | 43.95 | 44.37 | 00:00:00 | | 2005-06-23 | 7,616,200 | 43.12 | 43.42 | 41.77 | 41.96 | 00:00:00 | | 2005-06-24 | 3,053,000 | 42.21 | 42.21 | 40.80 | 41.24 | 00:00:00 | | 2005-06-27 | 2,396,500 | 41.07 | 41.63 | 41.00 | 41.43 | 00:00:00 | | 2005-06-28 | 3,152,600 | 41.62 | 42.63 | 41.43 | 42.41 | 00:00:00 | | 2005-06-29 | 1,677,600 | 42.76 | 42.76 | 41.75 | 42.24 | 00:00:00 | | 2005-06-30 | 1,694,400 | 42.01 | 42.65 | 41.78 | 41.78 | 00:00:00 | | 2005-07-01 | 1,894,800 | 41.95 | 41.99 | 41.38 | 41.41 | 00:00:00 | | 2005-07-05 | 3,668,900 | 41.50 | 43.00 | 41.20 | 42.86 | 00:00:00 | | 2005-07-06 | 3,327,100 | 42.73 | 42.86 | 42.25 | 42.59 | 00:00:00 | | 2005-07-07 | 2,617,900 | 42.02 | 43.15 | 41.82 | 42.79 | 00:00:00 | | 2005-07-08 | 1,840,900 | 42.69 | 43.50 | 42.49 | 43.50 | 00:00:00 | | 2005-07-11 | 1,665,700 | 43.79 | 44.23 | 43.23 | 43.92 | 00:00:00 | | 2005-07-12 | 1,351,700 | 43.69 | 44.18 | 43.67 | 44.10 | 00:00:00 | | 2005-07-13 | 2,285,300 | 44.20 | 44.22 | 43.48 | 43.89 | 00:00:00 | | 2005-07-14 | 2,409,000 | 44.05 | 44.73 | 43.73 | 44.62 | 00:00:00 | | 2005-07-15 | 2,347,800 | 44.75 | 45.20 | 44.48 | 45.00 | 00:00:00 | | 2005-07-18 | 2,383,700 | 44.94 | 45.07 | 44.73 | 44.83 | 00:00:00 | | 2005-07-19 | 2,699,700 | 45.06 | 45.65 | 44.95 | 45.28 | 00:00:00 | | 2005-07-20 | 1,713,200 | 45.18 | 45.74 | 44.80 | 45.55 | 00:00:00 | | 2005-07-21 | 2,371,200 | 45.29 | 45.79 | 44.89 | 45.33 | 00:00:00 | | 2005-07-22 | 2,147,700 | 45.47 | 46.28 | 45.40 | 46.00 | 00:00:00 | | 2005-07-25 | 2,208,100 | 46.27 | 46.38 | 45.78 | 46.14 | 00:00:00 | | 2005-07-26 | 2,166,700 | 46.26 | 46.69 | 45.66 | 46.37 | 00:00:00 | | 2005-07-27 | 2,124,900 | 46.34 | 46.74 | 45.74 | 46.45 | 00:00:00 | | 2005-07-28 | 1,839,000 | 46.46 | 46.98 | 46.04 | 46.84 | 00:00:00 | | 2005-07-29 | 2,377,200 | 46.97 | 46.99 | 45.77 | 45.90 | 00:00:00 | | 2005-08-01 | 2,040,600 | 46.37 | 46.40 | 45.15 | 45.60 | 00:00:00 | | 2005-08-02 | 1,377,200 | 45.70 | 46.47 | 45.45 | 46.03 | 00:00:00 | | 2005-08-03 | 2,710,000 | 45.78 | 45.91 | 44.95 | 45.15 | 00:00:00 | | 2005-08-04 | 4,729,200 | 44.54 | 44.57 | 43.37 | 43.75 | 00:00:00 | | 2005-08-05 | 1,572,900 | 43.92 | 43.99 | 43.39 | 43.87 | 00:00:00 | | 2005-08-08 | 1,378,000 | 43.87 | 43.99 | 43.32 | 43.41 | 00:00:00 | | 2005-08-09 | 1,677,800 | 43.71 | 43.97 | 43.40 | 43.83 | 00:00:00 | | 2005-08-10 | 1,959,300 | 44.08 | 44.53 | 43.58 | 43.64 | 00:00:00 | | 2005-08-11 | 2,077,200 | 43.58 | 44.23 | 43.44 | 44.01 | 00:00:00 | | 2005-08-12 | 1,709,000 | 43.75 | 44.44 | 43.72 | 44.33 | 00:00:00 | | 2005-08-15 | 1,704,000 | 43.57 | 44.10 | 43.24 | 43.56 | 00:00:00 | | 2005-08-16 | 2,987,600 | 43.53 | 43.60 | 42.24 | 42.28 | 00:00:00 | | 2005-08-17 | 3,305,100 | 42.10 | 42.55 | 41.77 | 42.36 | 00:00:00 | | 2005-08-18 | 2,379,300 | 42.27 | 42.49 | 41.90 | 42.40 | 00:00:00 | | 2005-08-19 | 1,932,100 | 42.00 | 42.80 | 41.91 | 42.06 | 00:00:00 | | 2005-08-22 | 1,501,300 | 42.06 | 42.47 | 41.66 | 41.83 | 00:00:00 | | 2005-08-23 | 1,835,200 | 41.55 | 42.31 | 41.52 | 42.18 | 00:00:00 | | 2005-08-24 | 2,895,600 | 42.31 | 43.09 | 42.07 | 42.26 | 00:00:00 | | 2005-08-25 | 1,932,200 | 42.30 | 42.52 | 41.71 | 42.00 | 00:00:00 | | 2005-08-26 | 2,305,800 | 42.01 | 42.01 | 40.84 | 41.27 | 00:00:00 | | 2005-08-29 | 2,156,300 | 41.29 | 41.29 | 40.62 | 40.69 | 00:00:00 | | 2005-08-30 | 2,930,700 | 40.56 | 40.79 | 39.89 | 40.03 | 00:00:00 | | 2005-08-31 | 3,090,100 | 40.05 | 40.66 | 39.81 | 40.55 | 00:00:00 | | 2005-09-01 | 3,515,500 | 40.45 | 40.57 | 39.97 | 40.42 | 00:00:00 | | 2005-09-02 | 2,065,700 | 40.52 | 40.60 | 39.74 | 39.82 | 00:00:00 | | 2005-09-06 | 2,471,800 | 39.75 | 41.26 | 39.74 | 41.22 | 00:00:00 | | 2005-09-07 | 2,340,400 | 41.14 | 41.34 | 40.81 | 41.26 | 00:00:00 | | 2005-09-08 | 2,062,900 | 41.17 | 41.39 | 40.35 | 40.50 | 00:00:00 | | 2005-09-09 | 2,115,800 | 40.50 | 40.85 | 40.12 | 40.55 | 00:00:00 | | 2005-09-12 | 1,888,900 | 40.50 | 40.96 | 40.21 | 40.88 | 00:00:00 | | 2005-09-13 | 2,646,500 | 40.88 | 41.15 | 40.45 | 40.96 | 00:00:00 | | 2005-09-14 | 1,745,300 | 41.02 | 41.15 | 40.05 | 40.11 | 00:00:00 | | 2005-09-15 | 4,017,900 | 40.15 | 40.74 | 39.14 | 39.35 | 00:00:00 | | 2005-09-16 | 4,960,700 | 39.51 | 40.14 | 39.36 | 40.05 | 00:00:00 | | 2005-09-19 | 2,431,600 | 40.02 | 40.10 | 38.98 | 39.20 | 00:00:00 | | 2005-09-20 | 2,646,700 | 39.25 | 40.14 | 38.55 | 38.70 | 00:00:00 | | 2005-09-21 | 5,412,700 | 38.83 | 38.83 | 37.30 | 37.42 | 00:00:00 | | 2005-09-22 | 8,113,900 | 38.85 | 39.92 | 37.63 | 39.70 | 00:00:00 | | 2005-09-23 | 2,833,700 | 39.83 | 40.73 | 39.28 | 40.10 | 00:00:00 | | 2005-09-26 | 3,475,600 | 41.05 | 41.75 | 40.25 | 40.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
