|
 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 | | 2006-09-08 | 1,568,700 | 33.75 | 34.25 | 33.64 | 34.11 | 00:00:00 | | 2006-09-11 | 6,088,900 | 34.01 | 36.10 | 33.83 | 35.94 | 00:00:00 | | 2006-09-12 | 5,428,900 | 35.84 | 36.63 | 35.69 | 36.55 | 00:00:00 | | 2006-09-13 | 3,018,800 | 36.33 | 36.66 | 36.05 | 36.66 | 00:00:00 | | 2006-09-14 | 7,010,300 | 36.46 | 37.24 | 36.46 | 37.13 | 00:00:00 | | 2006-09-15 | 7,475,500 | 37.08 | 37.53 | 36.94 | 37.31 | 00:00:00 | | 2006-09-18 | 3,118,300 | 37.27 | 37.64 | 37.20 | 37.31 | 00:00:00 | | 2006-09-19 | 4,251,100 | 37.30 | 37.42 | 36.70 | 36.90 | 00:00:00 | | 2006-09-20 | 6,741,000 | 37.07 | 37.36 | 36.68 | 37.14 | 00:00:00 | | 2006-09-21 | 8,993,600 | 36.95 | 38.56 | 36.88 | 38.41 | 00:00:00 | | 2006-09-22 | 4,414,200 | 38.30 | 38.48 | 37.61 | 38.40 | 00:00:00 | | 2006-09-25 | 5,003,300 | 38.41 | 38.93 | 37.79 | 38.93 | 00:00:00 | | 2006-09-26 | 4,886,900 | 38.88 | 39.38 | 38.71 | 39.21 | 00:00:00 | | 2006-09-27 | 3,038,500 | 39.16 | 39.56 | 38.61 | 38.72 | 00:00:00 | | 2006-09-28 | 2,395,100 | 38.79 | 39.14 | 38.27 | 38.80 | 00:00:00 | | 2006-09-29 | 1,456,300 | 38.63 | 38.84 | 38.22 | 38.26 | 00:00:00 | | 2006-10-02 | 2,528,100 | 38.22 | 39.11 | 38.15 | 38.57 | 00:00:00 | | 2006-10-03 | 3,363,900 | 38.48 | 39.57 | 38.28 | 39.48 | 00:00:00 | | 2006-10-04 | 4,042,500 | 39.39 | 40.23 | 38.93 | 40.20 | 00:00:00 | | 2006-10-05 | 2,721,400 | 40.12 | 40.18 | 39.42 | 39.95 | 00:00:00 | | 2006-10-06 | 2,488,000 | 39.95 | 39.95 | 39.40 | 39.53 | 00:00:00 | | 2006-10-09 | 1,693,400 | 39.40 | 40.11 | 39.17 | 39.99 | 00:00:00 | | 2006-10-10 | 2,147,500 | 40.02 | 40.26 | 39.55 | 39.93 | 00:00:00 | | 2006-10-11 | 3,078,000 | 39.74 | 39.93 | 38.78 | 39.16 | 00:00:00 | | 2006-10-12 | 4,945,400 | 39.10 | 39.60 | 38.89 | 38.94 | 00:00:00 | | 2006-10-13 | 3,536,700 | 38.99 | 39.02 | 38.27 | 38.35 | 00:00:00 | | 2006-10-16 | 2,849,400 | 38.28 | 38.87 | 37.89 | 38.37 | 00:00:00 | | 2006-10-17 | 1,744,000 | 38.25 | 38.58 | 37.91 | 38.06 | 00:00:00 | | 2006-10-18 | 2,797,200 | 38.51 | 39.25 | 38.39 | 39.15 | 00:00:00 | | 2006-10-19 | 2,687,200 | 38.77 | 39.39 | 38.66 | 39.06 | 00:00:00 | | 2006-10-20 | 1,947,100 | 39.20 | 39.21 | 38.79 | 38.90 | 00:00:00 | | 2006-10-23 | 2,527,800 | 38.66 | 40.00 | 38.66 | 39.99 | 00:00:00 | | 2006-10-24 | 2,608,900 | 39.68 | 40.05 | 39.28 | 39.46 | 00:00:00 | | 2006-10-25 | 3,795,300 | 39.34 | 39.86 | 39.15 | 39.60 | 00:00:00 | | 2006-10-26 | 2,685,400 | 39.54 | 40.41 | 39.28 | 40.31 | 00:00:00 | | 2006-10-27 | 2,142,300 | 40.13 | 40.38 | 39.54 | 39.70 | 00:00:00 | | 2006-10-30 | 1,763,300 | 39.65 | 40.23 | 39.62 | 40.15 | 00:00:00 | | 2006-10-31 | 2,119,400 | 40.13 | 40.52 | 39.80 | 40.29 | 00:00:00 | | 2006-11-01 | 2,263,500 | 40.39 | 40.41 | 39.07 | 39.28 | 00:00:00 | | 2006-11-02 | 2,940,000 | 38.68 | 39.13 | 38.62 | 38.80 | 00:00:00 | | 2006-11-03 | 1,656,300 | 38.92 | 39.08 | 38.01 | 38.56 | 00:00:00 | | 2006-11-06 | 1,364,600 | 38.56 | 39.39 | 38.56 | 39.22 | 00:00:00 | | 2006-11-07 | 1,336,700 | 39.17 | 39.68 | 38.75 | 39.28 | 00:00:00 | | 2006-11-08 | 1,815,000 | 39.17 | 39.80 | 39.00 | 39.68 | 00:00:00 | | 2006-11-09 | 1,473,600 | 39.59 | 39.72 | 39.07 | 39.26 | 00:00:00 | | 2006-11-10 | 1,572,100 | 39.49 | 40.10 | 39.24 | 39.99 | 00:00:00 | | 2006-11-13 | 1,643,100 | 40.07 | 40.17 | 39.32 | 39.59 | 00:00:00 | | 2006-11-14 | 2,842,600 | 39.70 | 40.79 | 38.26 | 40.75 | 00:00:00 | | 2006-11-15 | 4,524,500 | 40.15 | 41.52 | 40.00 | 41.24 | 00:00:00 | | 2006-11-16 | 2,696,000 | 41.20 | 41.35 | 40.27 | 41.10 | 00:00:00 | | 2006-11-17 | 2,154,000 | 41.00 | 41.13 | 40.22 | 40.53 | 00:00:00 | | 2006-11-20 | 2,533,700 | 40.53 | 40.54 | 39.55 | 39.84 | 00:00:00 | | 2006-11-21 | 2,498,600 | 39.89 | 40.02 | 39.62 | 39.91 | 00:00:00 | | 2006-11-22 | 2,121,200 | 39.85 | 39.90 | 39.17 | 39.40 | 00:00:00 | | 2006-11-24 | 1,025,200 | 38.89 | 39.54 | 38.87 | 39.25 | 00:00:00 | | 2006-11-27 | 1,977,800 | 39.28 | 39.40 | 38.79 | 39.08 | 00:00:00 | | 2006-11-28 | 2,157,200 | 38.98 | 39.17 | 38.74 | 38.88 | 00:00:00 | | 2006-11-29 | 1,778,400 | 39.00 | 39.50 | 38.98 | 39.30 | 00:00:00 | | 2006-11-30 | 2,508,100 | 39.15 | 39.45 | 38.59 | 38.78 | 00:00:00 | | 2006-12-01 | 3,797,500 | 38.93 | 39.12 | 38.76 | 38.95 | 00:00:00 | | 2006-12-04 | 3,441,100 | 39.15 | 39.75 | 38.96 | 39.29 | 00:00:00 | | 2006-12-05 | 2,398,200 | 39.58 | 39.72 | 39.18 | 39.60 | 00:00:00 | | 2006-12-06 | 2,108,500 | 39.70 | 39.85 | 39.49 | 39.65 | 00:00:00 | | 2006-12-07 | 1,675,300 | 39.67 | 40.06 | 39.06 | 39.20 | 00:00:00 | | 2006-12-08 | 2,463,300 | 38.97 | 40.04 | 38.82 | 39.91 | 00:00:00 | | 2006-12-11 | 1,636,400 | 39.72 | 40.14 | 39.51 | 39.68 | 00:00:00 | | 2006-12-12 | 2,116,900 | 39.82 | 40.13 | 39.56 | 40.07 | 00:00:00 | | 2006-12-13 | 3,473,300 | 40.15 | 40.90 | 40.00 | 40.88 | 00:00:00 | | 2006-12-14 | 2,907,800 | 41.00 | 41.63 | 40.90 | 41.06 | 00:00:00 | | 2006-12-15 | 3,621,600 | 41.49 | 41.72 | 40.55 | 40.68 | 00:00:00 | | 2006-12-18 | 1,843,500 | 40.71 | 41.02 | 40.38 | 40.65 | 00:00:00 | | 2006-12-19 | 2,810,700 | 40.48 | 40.50 | 39.83 | 40.26 | 00:00:00 | | 2006-12-20 | 2,764,800 | 40.21 | 40.71 | 39.90 | 39.93 | 00:00:00 | | 2006-12-21 | 10,254,100 | 38.65 | 38.99 | 37.82 | 38.54 | 00:00:00 | | 2006-12-22 | 5,637,700 | 38.46 | 38.63 | 37.82 | 38.04 | 00:00:00 | | 2006-12-26 | 2,356,600 | 38.00 | 38.38 | 37.85 | 38.24 | 00:00:00 | | 2006-12-27 | 3,612,900 | 38.59 | 38.70 | 38.24 | 38.25 | 00:00:00 | | 2006-12-28 | 2,410,600 | 38.08 | 38.35 | 38.01 | 38.12 | 00:00:00 | | 2006-12-29 | 2,286,300 | 37.93 | 38.46 | 37.93 | 38.10 | 00:00:00 | | 2007-01-03 | 4,895,200 | 38.37 | 38.64 | 37.79 | 38.29 | 00:00:00 | | 2007-01-04 | 4,303,700 | 38.22 | 38.97 | 37.94 | 38.78 | 00:00:00 | | 2007-01-05 | 3,051,900 | 38.82 | 38.97 | 38.68 | 38.87 | 00:00:00 | | 2007-01-08 | 5,415,100 | 39.95 | 40.10 | 39.40 | 39.71 | 00:00:00 | | 2007-01-09 | 3,804,200 | 39.62 | 40.33 | 39.62 | 40.05 | 00:00:00 | | 2007-01-10 | 2,110,500 | 40.05 | 40.31 | 39.82 | 40.29 | 00:00:00 | | 2007-01-11 | 4,237,900 | 40.52 | 41.32 | 40.43 | 41.16 | 00:00:00 | | 2007-01-12 | 3,136,200 | 41.08 | 41.67 | 41.00 | 41.59 | 00:00:00 | | 2007-01-16 | 2,011,200 | 41.76 | 42.00 | 41.54 | 41.98 | 00:00:00 | | 2007-01-17 | 2,954,000 | 41.99 | 42.16 | 41.80 | 42.01 | 00:00:00 | | 2007-01-18 | 2,969,600 | 41.96 | 42.38 | 41.87 | 42.16 | 00:00:00 | | 2007-01-19 | 2,700,000 | 42.16 | 42.28 | 41.82 | 41.93 | 00:00:00 | | 2007-01-22 | 2,380,000 | 41.82 | 41.91 | 41.11 | 41.46 | 00:00:00 | | 2007-01-23 | 2,359,400 | 41.47 | 41.61 | 41.03 | 41.20 | 00:00:00 | | 2007-01-24 | 1,797,600 | 41.33 | 41.61 | 41.16 | 41.54 | 00:00:00 | | 2007-01-25 | 2,443,000 | 41.25 | 41.35 | 40.68 | 40.83 | 00:00:00 | | 2007-01-26 | 2,363,700 | 40.97 | 41.09 | 40.45 | 40.70 | 00:00:00 | | 2007-01-29 | 2,391,400 | 40.45 | 41.44 | 40.34 | 41.20 | 00:00:00 | | 2007-01-30 | 1,613,700 | 41.34 | 41.40 | 40.93 | 41.04 | 00:00:00 | | 2007-01-31 | 2,748,600 | 41.17 | 42.33 | 40.93 | 42.19 | 00:00:00 | | 2007-02-01 | 2,600,600 | 42.13 | 42.54 | 41.75 | 41.91 | 00:00:00 | | 2007-02-02 | 1,549,900 | 41.88 | 42.06 | 41.55 | 41.82 | 00:00:00 | | 2007-02-05 | 1,798,600 | 41.73 | 41.99 | 41.21 | 41.28 | 00:00:00 | | 2007-02-06 | 2,072,900 | 41.52 | 42.00 | 41.19 | 41.92 | 00:00:00 | | 2007-02-07 | 1,992,100 | 41.87 | 42.34 | 41.46 | 41.93 | 00:00:00 | | 2007-02-08 | 1,568,600 | 41.84 | 42.32 | 41.84 | 42.21 | 00:00:00 | | 2007-02-09 | 2,167,600 | 42.30 | 42.30 | 41.65 | 41.86 | 00:00:00 | | 2007-02-12 | 1,435,000 | 41.81 | 41.95 | 41.50 | 41.87 | 00:00:00 | | 2007-02-13 | 1,490,400 | 41.83 | 42.31 | 41.79 | 42.19 | 00:00:00 | | 2007-02-14 | 2,569,800 | 42.24 | 43.00 | 41.91 | 42.96 | 00:00:00 | | 2007-02-15 | 1,827,200 | 42.69 | 43.08 | 42.50 | 43.00 | 00:00:00 | | 2007-02-16 | 1,960,800 | 42.89 | 43.05 | 42.50 | 42.60 | 00:00:00 | | 2007-02-20 | 1,715,100 | 42.45 | 43.06 | 42.16 | 42.98 | 00:00:00 | | 2007-02-21 | 1,781,200 | 42.78 | 42.83 | 42.48 | 42.65 | 00:00:00 | | 2007-02-22 | 1,350,000 | 42.78 | 43.02 | 42.57 | 43.02 | 00:00:00 | | 2007-02-23 | 1,606,800 | 43.13 | 43.32 | 42.39 | 42.57 | 00:00:00 | | 2007-02-26 | 1,307,900 | 42.72 | 42.81 | 42.12 | 42.45 | 00:00:00 | | 2007-02-27 | 4,399,700 | 41.35 | 41.54 | 40.10 | 40.60 | 00:00:00 | | 2007-02-28 | 3,554,600 | 40.57 | 40.83 | 39.87 | 39.89 | 00:00:00 | | 2007-03-01 | 3,658,700 | 39.30 | 40.36 | 38.71 | 39.76 | 00:00:00 | | 2007-03-02 | 2,360,600 | 39.75 | 40.18 | 39.50 | 39.55 | 00:00:00 | | 2007-03-05 | 2,620,400 | 39.34 | 39.50 | 39.05 | 39.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
