|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 3,475,600 | 41.05 | 41.75 | 40.25 | 40.67 | 00:00:00 | | 2005-09-27 | 1,452,100 | 40.74 | 40.87 | 40.09 | 40.44 | 00:00:00 | | 2005-09-28 | 2,392,900 | 40.42 | 40.54 | 39.25 | 39.47 | 00:00:00 | | 2005-09-29 | 1,635,600 | 39.39 | 40.12 | 39.23 | 40.11 | 00:00:00 | | 2005-09-30 | 1,831,900 | 39.99 | 40.19 | 39.57 | 40.18 | 00:00:00 | | 2005-10-03 | 2,082,500 | 40.24 | 40.86 | 40.15 | 40.28 | 00:00:00 | | 2005-10-04 | 1,610,800 | 40.50 | 41.10 | 40.10 | 40.25 | 00:00:00 | | 2005-10-05 | 2,645,000 | 40.10 | 40.20 | 39.09 | 39.09 | 00:00:00 | | 2005-10-06 | 3,520,400 | 39.08 | 39.49 | 37.92 | 38.37 | 00:00:00 | | 2005-10-07 | 2,434,600 | 38.56 | 39.02 | 38.20 | 38.62 | 00:00:00 | | 2005-10-10 | 2,045,600 | 38.58 | 38.68 | 38.01 | 38.44 | 00:00:00 | | 2005-10-11 | 2,863,800 | 38.55 | 39.19 | 38.08 | 38.19 | 00:00:00 | | 2005-10-12 | 3,616,500 | 37.71 | 38.10 | 37.02 | 37.28 | 00:00:00 | | 2005-10-13 | 2,186,000 | 37.11 | 37.45 | 37.01 | 37.17 | 00:00:00 | | 2005-10-14 | 2,662,400 | 37.31 | 38.10 | 37.13 | 37.80 | 00:00:00 | | 2005-10-17 | 2,018,000 | 38.03 | 38.10 | 37.29 | 37.77 | 00:00:00 | | 2005-10-18 | 1,421,000 | 37.55 | 37.84 | 37.00 | 37.01 | 00:00:00 | | 2005-10-19 | 3,026,000 | 36.83 | 38.57 | 36.62 | 38.57 | 00:00:00 | | 2005-10-20 | 2,787,300 | 38.87 | 39.44 | 38.13 | 38.49 | 00:00:00 | | 2005-10-21 | 3,399,000 | 39.02 | 39.68 | 38.57 | 38.97 | 00:00:00 | | 2005-10-24 | 2,559,400 | 39.43 | 40.00 | 39.31 | 39.92 | 00:00:00 | | 2005-10-25 | 2,151,000 | 39.93 | 40.00 | 39.37 | 39.89 | 00:00:00 | | 2005-10-26 | 2,434,700 | 39.67 | 39.98 | 39.09 | 39.18 | 00:00:00 | | 2005-10-27 | 2,446,900 | 39.48 | 39.63 | 38.06 | 38.20 | 00:00:00 | | 2005-10-28 | 3,011,000 | 38.98 | 39.97 | 38.78 | 39.52 | 00:00:00 | | 2005-10-31 | 3,432,500 | 39.59 | 40.85 | 39.48 | 40.60 | 00:00:00 | | 2005-11-01 | 2,295,100 | 40.79 | 41.01 | 40.18 | 40.76 | 00:00:00 | | 2005-11-02 | 2,107,900 | 40.95 | 41.74 | 40.57 | 41.59 | 00:00:00 | | 2005-11-03 | 2,662,400 | 42.16 | 42.25 | 41.20 | 41.46 | 00:00:00 | | 2005-11-04 | 1,929,000 | 41.45 | 42.25 | 41.29 | 41.94 | 00:00:00 | | 2005-11-07 | 1,493,400 | 42.15 | 42.53 | 41.90 | 42.46 | 00:00:00 | | 2005-11-08 | 1,398,100 | 42.39 | 42.46 | 41.86 | 41.93 | 00:00:00 | | 2005-11-09 | 2,011,700 | 41.90 | 42.00 | 41.25 | 41.32 | 00:00:00 | | 2005-11-10 | 1,773,600 | 41.33 | 42.34 | 41.00 | 42.27 | 00:00:00 | | 2005-11-11 | 1,412,100 | 42.48 | 42.48 | 41.54 | 41.75 | 00:00:00 | | 2005-11-14 | 1,422,100 | 42.08 | 42.22 | 41.75 | 42.05 | 00:00:00 | | 2005-11-15 | 1,189,200 | 42.00 | 42.00 | 41.17 | 41.41 | 00:00:00 | | 2005-11-16 | 1,723,500 | 41.54 | 41.64 | 41.00 | 41.04 | 00:00:00 | | 2005-11-17 | 1,636,800 | 41.46 | 42.07 | 41.16 | 42.07 | 00:00:00 | | 2005-11-18 | 1,850,600 | 42.60 | 42.60 | 41.79 | 42.31 | 00:00:00 | | 2005-11-21 | 1,390,300 | 42.39 | 42.77 | 42.25 | 42.62 | 00:00:00 | | 2005-11-22 | 1,546,000 | 42.74 | 43.28 | 42.45 | 43.06 | 00:00:00 | | 2005-11-23 | 837,900 | 43.10 | 43.42 | 42.86 | 43.08 | 00:00:00 | | 2005-11-25 | 376,300 | 43.23 | 43.26 | 42.65 | 43.18 | 00:00:00 | | 2005-11-28 | 1,353,900 | 43.19 | 43.37 | 42.18 | 42.44 | 00:00:00 | | 2005-11-29 | 1,095,600 | 42.99 | 43.20 | 42.26 | 42.49 | 00:00:00 | | 2005-11-30 | 1,397,600 | 42.43 | 42.99 | 42.36 | 42.60 | 00:00:00 | | 2005-12-01 | 1,547,700 | 42.89 | 43.50 | 42.58 | 43.33 | 00:00:00 | | 2005-12-02 | 1,121,800 | 43.09 | 43.85 | 43.00 | 43.23 | 00:00:00 | | 2005-12-05 | 1,910,800 | 43.28 | 43.37 | 42.18 | 43.26 | 00:00:00 | | 2005-12-06 | 1,737,100 | 43.23 | 44.10 | 43.22 | 43.24 | 00:00:00 | | 2005-12-07 | 1,154,100 | 43.45 | 43.45 | 42.80 | 43.03 | 00:00:00 | | 2005-12-08 | 1,783,100 | 43.33 | 43.34 | 42.11 | 42.30 | 00:00:00 | | 2005-12-09 | 2,074,100 | 42.46 | 42.80 | 41.70 | 41.99 | 00:00:00 | | 2005-12-12 | 1,274,300 | 42.10 | 42.39 | 41.61 | 41.97 | 00:00:00 | | 2005-12-13 | 1,523,200 | 42.01 | 42.50 | 41.54 | 42.16 | 00:00:00 | | 2005-12-14 | 1,710,900 | 42.16 | 42.79 | 42.08 | 42.17 | 00:00:00 | | 2005-12-15 | 1,418,900 | 42.39 | 42.79 | 41.48 | 42.58 | 00:00:00 | | 2005-12-16 | 3,941,100 | 42.63 | 42.90 | 41.96 | 41.97 | 00:00:00 | | 2005-12-19 | 1,865,900 | 42.49 | 42.74 | 41.10 | 41.17 | 00:00:00 | | 2005-12-20 | 2,879,500 | 41.07 | 41.24 | 40.35 | 40.82 | 00:00:00 | | 2005-12-21 | 4,295,200 | 41.19 | 41.98 | 40.70 | 41.24 | 00:00:00 | | 2005-12-22 | 29,233,400 | 36.95 | 37.00 | 35.91 | 36.27 | 00:00:00 | | 2005-12-23 | 10,509,200 | 36.64 | 36.91 | 36.41 | 36.54 | 00:00:00 | | 2005-12-27 | 7,614,300 | 36.79 | 37.03 | 36.60 | 36.72 | 00:00:00 | | 2005-12-28 | 4,612,300 | 36.96 | 37.14 | 36.75 | 36.76 | 00:00:00 | | 2005-12-29 | 4,026,300 | 36.82 | 36.90 | 36.34 | 36.50 | 00:00:00 | | 2005-12-30 | 3,476,700 | 36.27 | 36.63 | 36.14 | 36.15 | 00:00:00 | | 2006-01-03 | 6,375,300 | 36.40 | 36.75 | 35.55 | 36.40 | 00:00:00 | | 2006-01-04 | 4,103,200 | 36.61 | 36.80 | 36.24 | 36.42 | 00:00:00 | | 2006-01-05 | 6,272,100 | 36.49 | 36.57 | 35.38 | 35.56 | 00:00:00 | | 2006-01-06 | 7,902,300 | 35.97 | 36.03 | 34.85 | 35.73 | 00:00:00 | | 2006-01-09 | 5,330,500 | 35.56 | 35.99 | 35.45 | 35.90 | 00:00:00 | | 2006-01-10 | 3,948,700 | 35.89 | 35.92 | 35.48 | 35.65 | 00:00:00 | | 2006-01-11 | 4,732,500 | 35.61 | 36.33 | 35.32 | 36.31 | 00:00:00 | | 2006-01-12 | 6,764,000 | 37.80 | 37.90 | 36.95 | 37.10 | 00:00:00 | | 2006-01-13 | 2,754,100 | 37.12 | 37.53 | 37.08 | 37.29 | 00:00:00 | | 2006-01-17 | 2,629,600 | 37.21 | 37.39 | 36.96 | 37.11 | 00:00:00 | | 2006-01-18 | 2,983,100 | 36.90 | 37.51 | 36.86 | 37.10 | 00:00:00 | | 2006-01-19 | 2,809,900 | 37.02 | 37.11 | 36.50 | 36.67 | 00:00:00 | | 2006-01-20 | 3,378,400 | 36.50 | 36.67 | 35.92 | 35.97 | 00:00:00 | | 2006-01-23 | 2,766,800 | 36.02 | 36.13 | 35.67 | 36.09 | 00:00:00 | | 2006-01-24 | 1,800,700 | 36.05 | 36.36 | 35.92 | 36.20 | 00:00:00 | | 2006-01-25 | 2,877,700 | 36.34 | 36.96 | 36.08 | 36.16 | 00:00:00 | | 2006-01-26 | 5,563,200 | 36.71 | 37.26 | 36.38 | 37.25 | 00:00:00 | | 2006-01-27 | 3,643,100 | 37.08 | 38.32 | 37.08 | 37.56 | 00:00:00 | | 2006-01-30 | 3,035,200 | 37.56 | 37.85 | 37.42 | 37.54 | 00:00:00 | | 2006-01-31 | 3,596,300 | 37.40 | 37.72 | 37.23 | 37.41 | 00:00:00 | | 2006-02-01 | 4,335,900 | 37.12 | 37.74 | 37.12 | 37.39 | 00:00:00 | | 2006-02-02 | 3,157,900 | 37.33 | 37.75 | 37.02 | 37.17 | 00:00:00 | | 2006-02-03 | 3,167,200 | 36.95 | 37.08 | 36.39 | 36.65 | 00:00:00 | | 2006-02-06 | 1,807,800 | 36.50 | 36.74 | 36.29 | 36.57 | 00:00:00 | | 2006-02-07 | 2,246,500 | 36.64 | 36.64 | 36.15 | 36.35 | 00:00:00 | | 2006-02-08 | 1,372,000 | 36.44 | 36.75 | 36.14 | 36.48 | 00:00:00 | | 2006-02-09 | 4,070,300 | 36.38 | 36.52 | 35.75 | 35.88 | 00:00:00 | | 2006-02-10 | 2,457,900 | 35.82 | 36.08 | 35.55 | 35.82 | 00:00:00 | | 2006-02-13 | 2,599,300 | 35.80 | 36.24 | 35.80 | 36.10 | 00:00:00 | | 2006-02-14 | 4,003,700 | 36.30 | 37.19 | 36.10 | 36.41 | 00:00:00 | | 2006-02-15 | 5,846,900 | 36.20 | 36.60 | 36.02 | 36.36 | 00:00:00 | | 2006-02-16 | 4,334,900 | 36.41 | 36.52 | 35.86 | 36.00 | 00:00:00 | | 2006-02-17 | 3,987,100 | 35.95 | 36.07 | 35.46 | 35.55 | 00:00:00 | | 2006-02-21 | 2,922,800 | 35.60 | 35.90 | 35.46 | 35.50 | 00:00:00 | | 2006-02-22 | 3,460,400 | 35.59 | 35.79 | 35.40 | 35.53 | 00:00:00 | | 2006-02-23 | 3,100,700 | 35.65 | 35.97 | 35.44 | 35.59 | 00:00:00 | | 2006-02-24 | 2,571,200 | 35.75 | 35.90 | 35.36 | 35.72 | 00:00:00 | | 2006-02-27 | 3,184,500 | 35.99 | 36.28 | 35.85 | 35.99 | 00:00:00 | | 2006-02-28 | 2,559,500 | 35.99 | 36.41 | 35.96 | 36.04 | 00:00:00 | | 2006-03-01 | 3,748,900 | 36.13 | 36.84 | 35.94 | 36.66 | 00:00:00 | | 2006-03-02 | 2,993,900 | 36.50 | 36.67 | 36.22 | 36.35 | 00:00:00 | | 2006-03-03 | 2,408,500 | 36.08 | 36.45 | 35.92 | 36.01 | 00:00:00 | | 2006-03-06 | 2,041,900 | 36.29 | 36.29 | 35.65 | 35.80 | 00:00:00 | | 2006-03-07 | 2,274,100 | 35.77 | 36.24 | 35.60 | 36.17 | 00:00:00 | | 2006-03-08 | 3,408,700 | 36.23 | 36.85 | 36.10 | 36.51 | 00:00:00 | | 2006-03-09 | 2,565,500 | 36.75 | 37.00 | 36.50 | 36.77 | 00:00:00 | | 2006-03-10 | 2,279,600 | 36.81 | 36.93 | 36.20 | 36.78 | 00:00:00 | | 2006-03-13 | 2,717,800 | 36.72 | 36.72 | 36.10 | 36.19 | 00:00:00 | | 2006-03-14 | 2,199,400 | 36.13 | 36.78 | 35.90 | 36.70 | 00:00:00 | | 2006-03-15 | 1,699,000 | 36.75 | 37.13 | 36.67 | 37.10 | 00:00:00 | | 2006-03-16 | 2,420,700 | 37.33 | 37.71 | 37.05 | 37.10 | 00:00:00 | | 2006-03-17 | 3,114,100 | 37.11 | 37.28 | 36.70 | 36.81 | 00:00:00 | | 2006-03-20 | 3,976,000 | 37.00 | 37.37 | 36.86 | 37.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
