|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,976,000 | 37.00 | 37.37 | 36.86 | 37.29 | 00:00:00 | | 2006-03-21 | 3,240,300 | 37.04 | 37.74 | 36.95 | 37.19 | 00:00:00 | | 2006-03-22 | 3,279,500 | 37.02 | 38.03 | 37.02 | 37.61 | 00:00:00 | | 2006-03-23 | 3,005,500 | 37.35 | 38.28 | 37.35 | 37.92 | 00:00:00 | | 2006-03-24 | 4,805,500 | 37.87 | 39.05 | 37.87 | 38.59 | 00:00:00 | | 2006-03-27 | 3,270,200 | 38.92 | 39.02 | 38.33 | 38.63 | 00:00:00 | | 2006-03-28 | 3,754,100 | 38.74 | 39.30 | 38.46 | 38.61 | 00:00:00 | | 2006-03-29 | 2,739,800 | 38.68 | 39.26 | 38.60 | 39.06 | 00:00:00 | | 2006-03-30 | 3,338,400 | 39.28 | 39.30 | 38.79 | 39.23 | 00:00:00 | | 2006-03-31 | 3,762,200 | 39.25 | 39.30 | 38.27 | 38.40 | 00:00:00 | | 2006-04-03 | 3,587,800 | 38.53 | 38.81 | 37.86 | 37.95 | 00:00:00 | | 2006-04-04 | 4,034,700 | 38.50 | 38.67 | 37.84 | 38.16 | 00:00:00 | | 2006-04-05 | 5,675,200 | 38.04 | 38.66 | 37.76 | 38.32 | 00:00:00 | | 2006-04-06 | 16,628,500 | 40.82 | 41.20 | 40.00 | 40.82 | 00:00:00 | | 2006-04-07 | 6,071,400 | 40.54 | 40.95 | 40.31 | 40.37 | 00:00:00 | | 2006-04-10 | 3,786,100 | 40.44 | 40.67 | 39.64 | 40.17 | 00:00:00 | | 2006-04-11 | 3,778,800 | 40.29 | 40.39 | 39.61 | 39.85 | 00:00:00 | | 2006-04-12 | 3,314,500 | 39.79 | 39.79 | 38.86 | 39.20 | 00:00:00 | | 2006-04-13 | 3,026,200 | 39.27 | 39.51 | 38.74 | 38.75 | 00:00:00 | | 2006-04-17 | 3,772,000 | 38.74 | 38.83 | 38.20 | 38.65 | 00:00:00 | | 2006-04-18 | 4,703,500 | 38.40 | 39.24 | 38.40 | 38.84 | 00:00:00 | | 2006-04-19 | 2,672,200 | 38.89 | 39.00 | 38.59 | 38.91 | 00:00:00 | | 2006-04-20 | 2,836,900 | 38.86 | 39.18 | 38.62 | 38.90 | 00:00:00 | | 2006-04-21 | 3,442,300 | 39.26 | 39.38 | 37.93 | 38.03 | 00:00:00 | | 2006-04-24 | 3,321,600 | 37.96 | 38.49 | 37.85 | 38.33 | 00:00:00 | | 2006-04-25 | 2,418,200 | 38.35 | 38.35 | 37.80 | 38.00 | 00:00:00 | | 2006-04-26 | 2,489,500 | 37.89 | 38.46 | 37.82 | 38.11 | 00:00:00 | | 2006-04-27 | 3,034,300 | 37.88 | 38.65 | 37.76 | 38.14 | 00:00:00 | | 2006-04-28 | 1,937,600 | 38.15 | 38.50 | 37.90 | 38.35 | 00:00:00 | | 2006-05-01 | 2,278,000 | 38.51 | 38.89 | 37.97 | 38.06 | 00:00:00 | | 2006-05-02 | 1,821,200 | 38.02 | 38.34 | 37.98 | 38.26 | 00:00:00 | | 2006-05-03 | 1,795,200 | 38.28 | 38.28 | 37.67 | 37.96 | 00:00:00 | | 2006-05-04 | 1,481,900 | 37.99 | 38.37 | 37.80 | 37.97 | 00:00:00 | | 2006-05-05 | 1,528,800 | 38.30 | 38.54 | 37.90 | 38.33 | 00:00:00 | | 2006-05-08 | 1,718,900 | 38.33 | 38.73 | 38.10 | 38.32 | 00:00:00 | | 2006-05-09 | 1,701,700 | 38.29 | 38.64 | 38.04 | 38.47 | 00:00:00 | | 2006-05-10 | 2,087,900 | 38.33 | 38.68 | 38.28 | 38.52 | 00:00:00 | | 2006-05-11 | 2,329,600 | 38.52 | 38.52 | 37.57 | 37.87 | 00:00:00 | | 2006-05-12 | 5,114,100 | 37.49 | 37.70 | 36.78 | 37.26 | 00:00:00 | | 2006-05-15 | 5,096,600 | 36.99 | 37.76 | 36.85 | 37.58 | 00:00:00 | | 2006-05-16 | 2,114,800 | 37.34 | 37.50 | 36.98 | 37.12 | 00:00:00 | | 2006-05-17 | 3,656,900 | 36.95 | 37.17 | 36.13 | 36.24 | 00:00:00 | | 2006-05-18 | 3,067,300 | 36.24 | 36.41 | 35.82 | 36.03 | 00:00:00 | | 2006-05-19 | 4,273,700 | 35.92 | 36.29 | 35.61 | 36.10 | 00:00:00 | | 2006-05-22 | 2,562,200 | 35.60 | 36.25 | 35.56 | 35.98 | 00:00:00 | | 2006-05-23 | 3,086,700 | 36.12 | 36.22 | 35.46 | 35.50 | 00:00:00 | | 2006-05-24 | 3,881,600 | 35.40 | 35.82 | 35.05 | 35.71 | 00:00:00 | | 2006-05-25 | 4,384,700 | 35.75 | 35.82 | 34.91 | 35.24 | 00:00:00 | | 2006-05-26 | 4,329,700 | 35.24 | 35.32 | 34.98 | 35.22 | 00:00:00 | | 2006-05-30 | 5,563,100 | 35.24 | 35.24 | 34.68 | 34.74 | 00:00:00 | | 2006-05-31 | 4,423,500 | 34.70 | 35.45 | 34.65 | 35.17 | 00:00:00 | | 2006-06-01 | 3,502,500 | 35.27 | 36.23 | 35.21 | 36.18 | 00:00:00 | | 2006-06-02 | 2,144,600 | 36.33 | 36.36 | 35.81 | 36.19 | 00:00:00 | | 2006-06-05 | 1,943,500 | 35.97 | 36.03 | 35.30 | 35.35 | 00:00:00 | | 2006-06-06 | 2,943,400 | 35.36 | 35.68 | 34.90 | 35.52 | 00:00:00 | | 2006-06-07 | 2,925,100 | 35.62 | 36.29 | 35.22 | 35.28 | 00:00:00 | | 2006-06-08 | 3,178,100 | 35.25 | 35.70 | 34.93 | 35.52 | 00:00:00 | | 2006-06-09 | 2,158,800 | 35.40 | 35.73 | 34.95 | 35.31 | 00:00:00 | | 2006-06-12 | 2,008,300 | 35.14 | 35.45 | 34.68 | 34.75 | 00:00:00 | | 2006-06-13 | 3,197,500 | 34.66 | 35.00 | 34.42 | 34.59 | 00:00:00 | | 2006-06-14 | 2,368,000 | 34.48 | 35.04 | 34.38 | 34.99 | 00:00:00 | | 2006-06-15 | 3,236,400 | 35.22 | 36.48 | 35.08 | 36.34 | 00:00:00 | | 2006-06-16 | 4,089,100 | 36.35 | 36.92 | 36.16 | 36.47 | 00:00:00 | | 2006-06-19 | 3,606,600 | 36.90 | 37.15 | 36.31 | 36.37 | 00:00:00 | | 2006-06-20 | 2,690,400 | 36.31 | 37.02 | 36.31 | 36.60 | 00:00:00 | | 2006-06-21 | 3,955,200 | 36.65 | 37.40 | 36.65 | 36.92 | 00:00:00 | | 2006-06-22 | 15,042,100 | 34.90 | 35.50 | 34.51 | 34.71 | 00:00:00 | | 2006-06-23 | 7,394,400 | 34.71 | 34.87 | 33.97 | 34.23 | 00:00:00 | | 2006-06-26 | 5,337,700 | 34.20 | 34.45 | 34.10 | 34.17 | 00:00:00 | | 2006-06-27 | 6,866,100 | 34.10 | 34.22 | 33.15 | 33.21 | 00:00:00 | | 2006-06-28 | 5,335,200 | 33.26 | 33.48 | 32.79 | 33.06 | 00:00:00 | | 2006-06-29 | 4,577,400 | 33.03 | 33.57 | 32.80 | 33.54 | 00:00:00 | | 2006-06-30 | 4,403,600 | 33.84 | 34.14 | 33.13 | 33.17 | 00:00:00 | | 2006-07-03 | 2,709,500 | 33.71 | 33.71 | 33.06 | 33.32 | 00:00:00 | | 2006-07-05 | 7,595,500 | 32.87 | 33.03 | 32.66 | 32.80 | 00:00:00 | | 2006-07-06 | 5,607,300 | 32.76 | 32.76 | 32.18 | 32.32 | 00:00:00 | | 2006-07-07 | 4,403,100 | 32.16 | 32.48 | 31.83 | 32.35 | 00:00:00 | | 2006-07-10 | 2,421,800 | 32.39 | 32.75 | 32.29 | 32.45 | 00:00:00 | | 2006-07-11 | 4,298,100 | 32.21 | 32.53 | 31.85 | 32.39 | 00:00:00 | | 2006-07-12 | 5,317,900 | 32.14 | 32.31 | 31.94 | 32.21 | 00:00:00 | | 2006-07-13 | 3,791,800 | 31.96 | 32.24 | 31.91 | 32.22 | 00:00:00 | | 2006-07-14 | 3,749,400 | 32.00 | 32.16 | 31.66 | 31.74 | 00:00:00 | | 2006-07-17 | 3,146,200 | 31.78 | 31.93 | 31.37 | 31.42 | 00:00:00 | | 2006-07-18 | 4,295,700 | 31.36 | 31.50 | 30.92 | 31.47 | 00:00:00 | | 2006-07-19 | 3,321,000 | 31.52 | 32.19 | 31.45 | 31.87 | 00:00:00 | | 2006-07-20 | 6,152,500 | 31.75 | 33.50 | 31.67 | 32.90 | 00:00:00 | | 2006-07-21 | 8,306,200 | 33.15 | 33.32 | 32.55 | 32.62 | 00:00:00 | | 2006-07-24 | 8,360,100 | 32.66 | 33.24 | 32.64 | 33.00 | 00:00:00 | | 2006-07-25 | 4,806,400 | 32.89 | 33.56 | 32.86 | 33.43 | 00:00:00 | | 2006-07-26 | 3,532,200 | 33.76 | 34.00 | 33.47 | 33.53 | 00:00:00 | | 2006-07-27 | 3,868,000 | 33.59 | 34.06 | 33.45 | 33.59 | 00:00:00 | | 2006-07-28 | 2,425,600 | 33.94 | 34.00 | 33.54 | 33.78 | 00:00:00 | | 2006-07-31 | 2,846,500 | 33.72 | 34.08 | 33.44 | 33.48 | 00:00:00 | | 2006-08-01 | 3,245,600 | 33.29 | 33.30 | 32.97 | 33.22 | 00:00:00 | | 2006-08-02 | 2,234,100 | 33.06 | 33.85 | 32.85 | 33.76 | 00:00:00 | | 2006-08-03 | 3,092,600 | 33.69 | 35.00 | 33.62 | 34.73 | 00:00:00 | | 2006-08-04 | 2,096,700 | 35.00 | 35.49 | 34.53 | 34.82 | 00:00:00 | | 2006-08-07 | 2,092,300 | 34.91 | 35.18 | 34.51 | 34.79 | 00:00:00 | | 2006-08-08 | 1,979,400 | 34.99 | 35.00 | 34.21 | 34.35 | 00:00:00 | | 2006-08-09 | 2,687,300 | 34.53 | 34.79 | 34.10 | 34.16 | 00:00:00 | | 2006-08-10 | 2,334,700 | 34.09 | 35.05 | 34.06 | 35.02 | 00:00:00 | | 2006-08-11 | 1,981,400 | 34.95 | 35.13 | 34.41 | 34.74 | 00:00:00 | | 2006-08-14 | 2,009,100 | 35.14 | 35.58 | 34.80 | 34.81 | 00:00:00 | | 2006-08-15 | 1,928,300 | 35.11 | 35.55 | 34.95 | 35.32 | 00:00:00 | | 2006-08-16 | 2,361,900 | 35.55 | 35.80 | 34.96 | 35.76 | 00:00:00 | | 2006-08-17 | 2,184,500 | 35.51 | 36.45 | 35.51 | 36.30 | 00:00:00 | | 2006-08-18 | 2,601,300 | 36.43 | 36.46 | 35.63 | 35.64 | 00:00:00 | | 2006-08-21 | 2,222,100 | 35.55 | 35.59 | 35.14 | 35.28 | 00:00:00 | | 2006-08-22 | 1,676,000 | 35.35 | 35.50 | 35.10 | 35.28 | 00:00:00 | | 2006-08-23 | 2,627,900 | 35.27 | 35.35 | 34.53 | 34.70 | 00:00:00 | | 2006-08-24 | 6,124,700 | 33.88 | 34.33 | 32.97 | 33.54 | 00:00:00 | | 2006-08-25 | 3,244,400 | 33.51 | 33.59 | 32.95 | 33.01 | 00:00:00 | | 2006-08-28 | 2,388,900 | 32.96 | 33.55 | 32.95 | 33.29 | 00:00:00 | | 2006-08-29 | 2,981,100 | 33.35 | 33.48 | 32.85 | 33.39 | 00:00:00 | | 2006-08-30 | 2,067,800 | 33.34 | 33.68 | 32.95 | 33.58 | 00:00:00 | | 2006-08-31 | 2,352,300 | 33.72 | 33.92 | 33.29 | 33.73 | 00:00:00 | | 2006-09-01 | 2,870,500 | 33.80 | 34.72 | 33.75 | 34.25 | 00:00:00 | | 2006-09-05 | 2,047,500 | 34.14 | 34.61 | 34.02 | 34.47 | 00:00:00 | | 2006-09-06 | 3,194,200 | 34.23 | 34.37 | 33.61 | 33.71 | 00:00:00 | | 2006-09-07 | 2,260,900 | 33.62 | 34.18 | 33.50 | 33.80 | 00:00:00 | | 2006-09-08 | 1,568,700 | 33.75 | 34.25 | 33.64 | 34.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
