|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,620,400 | 39.34 | 39.50 | 39.05 | 39.13 | 00:00:00 | | 2007-03-06 | 3,718,000 | 38.65 | 39.49 | 38.58 | 39.39 | 00:00:00 | | 2007-03-07 | 2,451,200 | 39.36 | 39.65 | 38.99 | 39.47 | 00:00:00 | | 2007-03-08 | 2,446,800 | 39.61 | 39.93 | 39.45 | 39.68 | 00:00:00 | | 2007-03-09 | 1,651,800 | 40.01 | 40.18 | 39.70 | 40.09 | 00:00:00 | | 2007-03-12 | 1,406,300 | 40.24 | 40.30 | 39.63 | 40.15 | 00:00:00 | | 2007-03-13 | 2,886,500 | 40.15 | 40.15 | 38.83 | 38.83 | 00:00:00 | | 2007-03-14 | 2,616,500 | 38.79 | 38.99 | 37.90 | 38.92 | 00:00:00 | | 2007-03-15 | 1,730,900 | 38.86 | 39.20 | 38.81 | 38.95 | 00:00:00 | | 2007-03-16 | 3,517,900 | 38.74 | 39.26 | 38.49 | 39.08 | 00:00:00 | | 2007-03-19 | 1,500,400 | 39.21 | 39.76 | 39.05 | 39.65 | 00:00:00 | | 2007-03-20 | 1,396,300 | 39.55 | 39.88 | 39.39 | 39.80 | 00:00:00 | | 2007-03-21 | 2,723,900 | 39.90 | 40.74 | 39.46 | 40.74 | 00:00:00 | | 2007-03-22 | 1,523,800 | 40.91 | 41.18 | 40.56 | 40.81 | 00:00:00 | | 2007-03-23 | 1,910,400 | 40.95 | 41.36 | 40.78 | 41.20 | 00:00:00 | | 2007-03-26 | 2,889,700 | 41.05 | 41.10 | 40.12 | 40.45 | 00:00:00 | | 2007-03-27 | 1,939,700 | 40.31 | 40.44 | 40.02 | 40.15 | 00:00:00 | | 2007-03-28 | 3,184,600 | 40.00 | 40.17 | 39.43 | 39.48 | 00:00:00 | | 2007-03-29 | 2,610,200 | 39.43 | 39.74 | 39.19 | 39.68 | 00:00:00 | | 2007-03-30 | 2,567,400 | 39.74 | 40.27 | 39.42 | 40.17 | 00:00:00 | | 2007-04-02 | 2,166,900 | 40.07 | 40.48 | 40.04 | 40.40 | 00:00:00 | | 2007-04-03 | 2,389,500 | 40.40 | 41.18 | 40.38 | 40.76 | 00:00:00 | | 2007-04-04 | 1,652,000 | 40.82 | 41.16 | 40.56 | 40.85 | 00:00:00 | | 2007-04-05 | 1,925,500 | 40.66 | 41.38 | 40.51 | 41.21 | 00:00:00 | | 2007-04-09 | 2,210,000 | 41.43 | 41.77 | 41.17 | 41.39 | 00:00:00 | | 2007-04-10 | 2,257,600 | 41.47 | 41.55 | 40.96 | 41.17 | 00:00:00 | | 2007-04-11 | 2,504,200 | 41.00 | 41.44 | 40.70 | 40.73 | 00:00:00 | | 2007-04-12 | 5,521,200 | 39.30 | 40.37 | 39.25 | 40.00 | 00:00:00 | | 2007-04-13 | 3,303,200 | 39.92 | 40.75 | 39.91 | 40.73 | 00:00:00 | | 2007-04-16 | 3,312,800 | 40.86 | 41.68 | 40.77 | 41.67 | 00:00:00 | | 2007-04-17 | 2,397,400 | 41.73 | 41.88 | 41.15 | 41.39 | 00:00:00 | | 2007-04-18 | 2,703,500 | 41.27 | 41.77 | 41.15 | 41.45 | 00:00:00 | | 2007-04-19 | 2,867,200 | 41.07 | 41.28 | 40.84 | 40.95 | 00:00:00 | | 2007-04-20 | 2,906,400 | 41.66 | 41.75 | 40.73 | 41.65 | 00:00:00 | | 2007-04-23 | 1,769,100 | 41.81 | 41.90 | 41.65 | 41.82 | 00:00:00 | | 2007-04-24 | 2,246,400 | 41.56 | 41.82 | 41.24 | 41.64 | 00:00:00 | | 2007-04-25 | 2,338,000 | 41.63 | 41.83 | 41.25 | 41.63 | 00:00:00 | | 2007-04-26 | 2,013,100 | 41.14 | 41.51 | 41.12 | 41.28 | 00:00:00 | | 2007-04-27 | 1,662,600 | 41.08 | 41.44 | 41.07 | 41.33 | 00:00:00 | | 2007-04-30 | 1,564,100 | 41.31 | 41.50 | 40.69 | 40.74 | 00:00:00 | | 2007-05-01 | 2,731,200 | 40.77 | 40.99 | 40.37 | 40.55 | 00:00:00 | | 2007-05-02 | 2,625,700 | 40.60 | 41.39 | 40.43 | 41.20 | 00:00:00 | | 2007-05-03 | 2,198,200 | 41.30 | 41.30 | 40.36 | 40.69 | 00:00:00 | | 2007-05-04 | 2,622,500 | 40.70 | 40.82 | 40.29 | 40.54 | 00:00:00 | | 2007-05-07 | 2,038,600 | 40.60 | 40.97 | 40.54 | 40.79 | 00:00:00 | | 2007-05-08 | 1,753,300 | 40.80 | 40.89 | 40.29 | 40.76 | 00:00:00 | | 2007-05-09 | 2,525,500 | 41.24 | 41.74 | 40.94 | 41.64 | 00:00:00 | | 2007-05-10 | 2,406,900 | 41.44 | 41.69 | 40.54 | 40.67 | 00:00:00 | | 2007-05-11 | 2,184,500 | 40.72 | 41.19 | 40.68 | 41.15 | 00:00:00 | | 2007-05-14 | 1,819,800 | 41.23 | 41.29 | 40.44 | 40.69 | 00:00:00 | | 2007-05-15 | 2,891,000 | 40.70 | 41.05 | 39.87 | 39.95 | 00:00:00 | | 2007-05-16 | 1,961,800 | 40.01 | 40.20 | 39.66 | 40.04 | 00:00:00 | | 2007-05-17 | 2,525,000 | 39.99 | 40.00 | 39.75 | 39.81 | 00:00:00 | | 2007-05-18 | 3,944,900 | 39.97 | 40.66 | 39.94 | 40.57 | 00:00:00 | | 2007-05-21 | 2,411,900 | 40.55 | 41.31 | 40.54 | 41.22 | 00:00:00 | | 2007-05-22 | 1,783,500 | 40.89 | 41.07 | 40.56 | 40.87 | 00:00:00 | | 2007-05-23 | 1,592,700 | 40.94 | 41.24 | 40.71 | 40.81 | 00:00:00 | | 2007-05-24 | 2,564,700 | 40.74 | 41.21 | 40.19 | 40.45 | 00:00:00 | | 2007-05-25 | 1,350,300 | 40.44 | 40.81 | 40.25 | 40.66 | 00:00:00 | | 2007-05-29 | 2,326,300 | 40.60 | 40.70 | 40.28 | 40.66 | 00:00:00 | | 2007-05-30 | 3,332,700 | 40.53 | 41.06 | 40.31 | 41.06 | 00:00:00 | | 2007-05-31 | 3,658,700 | 41.20 | 41.20 | 40.34 | 40.66 | 00:00:00 | | 2007-06-01 | 2,809,500 | 40.70 | 40.81 | 40.31 | 40.50 | 00:00:00 | | 2007-06-04 | 3,176,200 | 40.92 | 40.95 | 40.45 | 40.47 | 00:00:00 | | 2007-06-05 | 13,034,900 | 37.92 | 38.60 | 37.78 | 38.27 | 00:00:00 | | 2007-06-06 | 6,477,900 | 38.07 | 38.11 | 37.87 | 37.88 | 00:00:00 | | 2007-06-07 | 5,434,900 | 37.70 | 37.94 | 37.13 | 37.34 | 00:00:00 | | 2007-06-08 | 2,760,900 | 37.32 | 37.87 | 37.05 | 37.62 | 00:00:00 | | 2007-06-11 | 2,536,200 | 37.40 | 37.66 | 37.10 | 37.50 | 00:00:00 | | 2007-06-12 | 3,073,500 | 37.56 | 37.86 | 37.31 | 37.43 | 00:00:00 | | 2007-06-13 | 3,130,000 | 37.49 | 37.76 | 37.40 | 37.66 | 00:00:00 | | 2007-06-14 | 3,057,200 | 37.58 | 37.82 | 37.40 | 37.76 | 00:00:00 | | 2007-06-15 | 4,996,200 | 38.06 | 38.20 | 37.67 | 37.96 | 00:00:00 | | 2007-06-18 | 2,495,100 | 37.92 | 38.01 | 37.61 | 37.73 | 00:00:00 | | 2007-06-19 | 1,971,400 | 37.59 | 38.03 | 37.51 | 37.93 | 00:00:00 | | 2007-06-20 | 3,012,700 | 37.93 | 38.04 | 37.43 | 37.48 | 00:00:00 | | 2007-06-21 | 3,499,500 | 37.48 | 37.60 | 37.09 | 37.56 | 00:00:00 | | 2007-06-22 | 3,053,600 | 37.48 | 37.54 | 37.05 | 37.14 | 00:00:00 | | 2007-06-25 | 3,750,800 | 37.11 | 37.25 | 36.87 | 37.02 | 00:00:00 | | 2007-06-26 | 2,747,300 | 37.23 | 37.36 | 36.83 | 36.95 | 00:00:00 | | 2007-06-27 | 4,605,300 | 36.73 | 37.61 | 36.57 | 37.56 | 00:00:00 | | 2007-06-28 | 17,129,300 | 35.77 | 36.51 | 35.65 | 36.09 | 00:00:00 | | 2007-06-29 | 8,119,600 | 36.13 | 36.44 | 35.85 | 35.99 | 00:00:00 | | 2007-07-02 | 3,679,200 | 36.11 | 36.37 | 35.85 | 36.09 | 00:00:00 | | 2007-07-03 | 1,761,900 | 36.07 | 36.15 | 35.95 | 36.05 | 00:00:00 | | 2007-07-05 | 2,811,000 | 36.17 | 36.53 | 36.05 | 36.47 | 00:00:00 | | 2007-07-06 | 2,419,800 | 36.48 | 36.79 | 36.27 | 36.72 | 00:00:00 | | 2007-07-09 | 4,131,500 | 36.64 | 36.81 | 36.45 | 36.56 | 00:00:00 | | 2007-07-10 | 6,134,100 | 36.40 | 36.50 | 35.44 | 35.55 | 00:00:00 | | 2007-07-11 | 5,160,600 | 35.54 | 35.80 | 35.38 | 35.64 | 00:00:00 | | 2007-07-12 | 3,406,500 | 35.87 | 36.34 | 35.64 | 36.28 | 00:00:00 | | 2007-07-13 | 2,120,000 | 36.29 | 36.33 | 35.94 | 36.26 | 00:00:00 | | 2007-07-16 | 2,040,700 | 36.20 | 36.23 | 35.86 | 35.99 | 00:00:00 | | 2007-07-17 | 2,120,700 | 36.10 | 36.14 | 35.86 | 35.88 | 00:00:00 | | 2007-07-18 | 3,723,200 | 35.83 | 36.09 | 35.81 | 35.99 | 00:00:00 | | 2007-07-19 | 2,703,900 | 36.32 | 36.40 | 35.91 | 36.35 | 00:00:00 | | 2007-07-20 | 5,591,300 | 36.58 | 37.09 | 36.15 | 36.83 | 00:00:00 | | 2007-07-23 | 3,219,500 | 36.85 | 37.20 | 36.20 | 36.31 | 00:00:00 | | 2007-07-24 | 5,291,200 | 36.31 | 36.75 | 35.44 | 35.65 | 00:00:00 | | 2007-07-25 | 2,961,000 | 35.65 | 35.95 | 35.28 | 35.46 | 00:00:00 | | 2007-07-26 | 6,867,100 | 35.04 | 35.53 | 34.45 | 35.05 | 00:00:00 | | 2007-07-27 | 3,755,500 | 35.04 | 35.25 | 34.60 | 34.69 | 00:00:00 | | 2007-07-30 | 3,760,000 | 34.65 | 35.70 | 34.55 | 35.60 | 00:00:00 | | 2007-07-31 | 3,869,100 | 35.88 | 36.00 | 34.64 | 34.64 | 00:00:00 | | 2007-08-01 | 4,923,100 | 34.64 | 35.42 | 34.44 | 35.39 | 00:00:00 | | 2007-08-02 | 3,148,900 | 35.48 | 35.81 | 35.21 | 35.59 | 00:00:00 | | 2007-08-03 | 4,232,100 | 35.49 | 35.59 | 34.21 | 34.23 | 00:00:00 | | 2007-08-06 | 5,368,300 | 34.40 | 35.08 | 33.86 | 35.08 | 00:00:00 | | 2007-08-07 | 4,666,000 | 34.79 | 35.36 | 34.57 | 35.14 | 00:00:00 | | 2007-08-08 | 4,586,800 | 35.41 | 36.85 | 35.31 | 36.54 | 00:00:00 | | 2007-08-09 | 5,640,000 | 36.21 | 36.99 | 35.01 | 35.73 | 00:00:00 | | 2007-08-10 | 3,701,300 | 35.93 | 36.56 | 35.10 | 35.36 | 00:00:00 | | 2007-08-13 | 3,126,700 | 35.01 | 35.45 | 34.67 | 34.73 | 00:00:00 | | 2007-08-14 | 3,541,200 | 34.64 | 34.76 | 33.71 | 33.91 | 00:00:00 | | 2007-08-15 | 3,656,100 | 34.03 | 34.36 | 33.46 | 33.57 | 00:00:00 | | 2007-08-16 | 5,328,600 | 33.42 | 34.29 | 32.46 | 34.19 | 00:00:00 | | 2007-08-17 | 4,597,800 | 34.99 | 35.25 | 33.67 | 34.25 | 00:00:00 | | 2007-08-20 | 2,538,000 | 34.14 | 34.46 | 33.67 | 33.85 | 00:00:00 | | 2007-08-21 | 2,549,000 | 33.58 | 34.69 | 33.58 | 34.58 | 00:00:00 | | 2007-08-22 | 2,712,400 | 34.73 | 34.84 | 34.07 | 34.52 | 00:00:00 | | 2007-08-23 | 1,992,000 | 34.54 | 34.95 | 34.22 | 34.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
