|
 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 | | 2007-08-23 | 1,992,000 | 34.54 | 34.95 | 34.22 | 34.37 | 00:00:00 | | 2007-08-24 | 1,804,800 | 34.23 | 35.29 | 34.23 | 35.26 | 00:00:00 | | 2007-08-27 | 1,709,200 | 35.20 | 35.50 | 34.57 | 34.63 | 00:00:00 | | 2007-08-28 | 4,285,200 | 33.60 | 33.87 | 32.83 | 32.83 | 00:00:00 | | 2007-08-29 | 3,677,000 | 33.36 | 34.61 | 33.11 | 34.57 | 00:00:00 | | 2007-08-30 | 2,650,200 | 34.37 | 34.49 | 33.54 | 34.04 | 00:00:00 | | 2007-08-31 | 2,035,000 | 34.52 | 34.99 | 33.94 | 34.64 | 00:00:00 | | 2007-09-04 | 2,353,900 | 34.51 | 34.67 | 34.18 | 34.33 | 00:00:00 | | 2007-09-05 | 2,693,500 | 34.08 | 34.24 | 33.45 | 33.81 | 00:00:00 | | 2007-09-06 | 1,954,300 | 34.01 | 34.47 | 33.27 | 33.31 | 00:00:00 | | 2007-09-07 | 3,441,100 | 32.85 | 33.22 | 32.60 | 32.77 | 00:00:00 | | 2007-09-10 | 2,978,100 | 32.73 | 33.00 | 32.08 | 32.47 | 00:00:00 | | 2007-09-11 | 1,948,100 | 32.72 | 33.05 | 32.45 | 32.95 | 00:00:00 | | 2007-09-12 | 2,015,300 | 32.75 | 32.95 | 32.57 | 32.80 | 00:00:00 | | 2007-09-13 | 2,468,800 | 32.87 | 33.99 | 32.53 | 33.27 | 00:00:00 | | 2007-09-14 | 2,968,500 | 33.09 | 33.50 | 32.72 | 33.43 | 00:00:00 | | 2007-09-17 | 2,483,700 | 33.25 | 33.37 | 32.61 | 32.84 | 00:00:00 | | 2007-09-18 | 4,229,700 | 33.09 | 34.95 | 32.75 | 34.91 | 00:00:00 | | 2007-09-19 | 3,233,900 | 34.95 | 35.79 | 34.67 | 34.93 | 00:00:00 | | 2007-09-20 | 2,689,300 | 34.90 | 35.14 | 34.05 | 34.11 | 00:00:00 | | 2007-09-21 | 5,586,100 | 34.03 | 34.13 | 33.28 | 33.43 | 00:00:00 | | 2007-09-24 | 3,105,600 | 33.43 | 34.85 | 33.32 | 34.67 | 00:00:00 | | 2007-09-25 | 4,910,000 | 34.16 | 34.16 | 32.96 | 33.20 | 00:00:00 | | 2007-09-26 | 4,439,500 | 33.50 | 34.10 | 33.00 | 33.83 | 00:00:00 | | 2007-09-27 | 5,516,500 | 33.95 | 34.10 | 33.03 | 33.45 | 00:00:00 | | 2007-09-28 | 3,011,100 | 33.49 | 34.14 | 33.38 | 34.12 | 00:00:00 | | 2007-10-01 | 2,676,700 | 34.15 | 34.84 | 33.98 | 34.80 | 00:00:00 | | 2007-10-02 | 2,848,100 | 34.73 | 35.51 | 34.43 | 35.44 | 00:00:00 | | 2007-10-03 | 3,228,600 | 35.41 | 35.83 | 34.91 | 35.65 | 00:00:00 | | 2007-10-04 | 1,755,100 | 35.73 | 35.91 | 35.10 | 35.24 | 00:00:00 | | 2007-10-05 | 2,546,900 | 35.41 | 36.30 | 35.15 | 36.06 | 00:00:00 | | 2007-10-08 | 2,216,000 | 35.92 | 36.02 | 35.27 | 35.58 | 00:00:00 | | 2007-10-09 | 1,881,300 | 35.58 | 35.71 | 35.12 | 35.33 | 00:00:00 | | 2007-10-10 | 1,907,700 | 35.20 | 35.30 | 34.85 | 35.07 | 00:00:00 | | 2007-10-11 | 2,335,300 | 35.16 | 35.69 | 34.97 | 35.06 | 00:00:00 | | 2007-10-12 | 1,486,800 | 35.16 | 35.23 | 34.76 | 35.06 | 00:00:00 | | 2007-10-15 | 3,001,000 | 34.84 | 35.01 | 33.87 | 34.26 | 00:00:00 | | 2007-10-16 | 2,765,600 | 34.30 | 34.78 | 34.11 | 34.33 | 00:00:00 | | 2007-10-17 | 3,287,600 | 34.52 | 34.74 | 33.44 | 34.23 | 00:00:00 | | 2007-10-18 | 2,461,100 | 34.21 | 34.49 | 33.60 | 33.94 | 00:00:00 | | 2007-10-19 | 3,552,700 | 33.93 | 33.93 | 33.09 | 33.16 | 00:00:00 | | 2007-10-22 | 2,490,000 | 33.09 | 33.88 | 32.92 | 33.40 | 00:00:00 | | 2007-10-23 | 2,658,500 | 32.85 | 33.32 | 32.58 | 33.29 | 00:00:00 | | 2007-10-24 | 2,279,300 | 33.02 | 33.38 | 32.54 | 33.37 | 00:00:00 | | 2007-10-25 | 3,046,000 | 33.80 | 34.48 | 32.93 | 33.21 | 00:00:00 | | 2007-10-26 | 1,896,500 | 33.56 | 33.74 | 32.76 | 33.52 | 00:00:00 | | 2007-10-29 | 1,769,700 | 33.60 | 34.25 | 33.60 | 34.07 | 00:00:00 | | 2007-10-30 | 2,960,600 | 34.00 | 34.06 | 33.44 | 33.77 | 00:00:00 | | 2007-10-31 | 2,087,400 | 33.95 | 34.13 | 33.28 | 33.94 | 00:00:00 | | 2007-11-01 | 3,027,200 | 33.57 | 34.01 | 32.57 | 32.70 | 00:00:00 | | 2007-11-02 | 3,476,900 | 33.03 | 33.08 | 32.20 | 32.58 | 00:00:00 | | 2007-11-05 | 3,429,000 | 32.12 | 32.20 | 31.47 | 31.65 | 00:00:00 | | 2007-11-06 | 3,935,600 | 31.21 | 31.64 | 30.96 | 31.63 | 00:00:00 | | 2007-11-07 | 3,032,000 | 31.00 | 31.78 | 30.90 | 31.19 | 00:00:00 | | 2007-11-08 | 3,429,200 | 31.00 | 31.71 | 30.69 | 31.45 | 00:00:00 | | 2007-11-09 | 5,417,700 | 30.88 | 31.36 | 30.22 | 30.64 | 00:00:00 | | 2007-11-12 | 3,800,500 | 30.71 | 31.65 | 30.45 | 31.12 | 00:00:00 | | 2007-11-13 | 5,101,500 | 31.20 | 32.53 | 31.03 | 32.47 | 00:00:00 | | 2007-11-14 | 4,240,900 | 32.21 | 32.54 | 31.47 | 31.69 | 00:00:00 | | 2007-11-15 | 3,070,400 | 31.64 | 32.16 | 31.43 | 31.58 | 00:00:00 | | 2007-11-16 | 3,398,200 | 31.83 | 31.93 | 31.10 | 31.41 | 00:00:00 | | 2007-11-19 | 3,295,100 | 31.42 | 31.48 | 30.52 | 30.82 | 00:00:00 | | 2007-11-20 | 4,867,000 | 30.93 | 31.13 | 29.68 | 30.40 | 00:00:00 | | 2007-11-21 | 3,302,200 | 30.36 | 30.66 | 29.95 | 30.26 | 00:00:00 | | 2007-11-23 | 1,066,400 | 30.35 | 30.78 | 30.30 | 30.62 | 00:00:00 | | 2007-11-26 | 3,678,000 | 30.41 | 30.65 | 29.27 | 29.29 | 00:00:00 | | 2007-11-27 | 3,910,800 | 29.41 | 29.93 | 29.16 | 29.63 | 00:00:00 | | 2007-11-28 | 4,977,500 | 29.81 | 31.22 | 29.81 | 30.28 | 00:00:00 | | 2007-11-29 | 2,937,200 | 30.38 | 30.66 | 29.99 | 30.58 | 00:00:00 | | 2007-11-30 | 4,071,800 | 30.98 | 31.56 | 30.66 | 31.45 | 00:00:00 | | 2007-12-03 | 2,777,900 | 31.13 | 31.61 | 31.13 | 31.31 | 00:00:00 | | 2007-12-04 | 2,778,700 | 30.97 | 31.44 | 30.15 | 31.33 | 00:00:00 | | 2007-12-05 | 3,200,300 | 31.75 | 32.05 | 31.38 | 31.99 | 00:00:00 | | 2007-12-06 | 2,332,400 | 31.86 | 32.30 | 31.55 | 32.19 | 00:00:00 | | 2007-12-07 | 2,351,500 | 32.09 | 32.44 | 31.95 | 32.34 | 00:00:00 | | 2007-12-10 | 2,094,100 | 32.38 | 32.77 | 32.05 | 32.73 | 00:00:00 | | 2007-12-11 | 5,463,600 | 32.67 | 32.75 | 30.71 | 30.85 | 00:00:00 | | 2007-12-12 | 5,566,900 | 31.53 | 31.77 | 30.00 | 30.40 | 00:00:00 | | 2007-12-13 | 3,306,600 | 30.29 | 30.72 | 30.00 | 30.36 | 00:00:00 | | 2007-12-14 | 2,921,300 | 29.97 | 30.14 | 29.44 | 29.51 | 00:00:00 | | 2007-12-17 | 4,280,900 | 29.36 | 29.94 | 29.18 | 29.36 | 00:00:00 | | 2007-12-18 | 3,730,100 | 29.54 | 30.05 | 29.36 | 29.97 | 00:00:00 | | 2007-12-19 | 3,607,000 | 29.87 | 30.11 | 29.29 | 29.37 | 00:00:00 | | 2007-12-20 | 3,918,700 | 29.54 | 29.59 | 27.96 | 29.14 | 00:00:00 | | 2007-12-21 | 5,215,900 | 29.53 | 29.60 | 29.06 | 29.15 | 00:00:00 | | 2007-12-24 | 2,736,000 | 29.46 | 30.09 | 29.30 | 29.96 | 00:00:00 | | 2007-12-26 | 2,429,100 | 30.12 | 30.12 | 29.16 | 29.43 | 00:00:00 | | 2007-12-27 | 3,870,100 | 29.12 | 29.46 | 28.82 | 29.04 | 00:00:00 | | 2007-12-28 | 3,518,100 | 29.12 | 29.25 | 28.80 | 29.11 | 00:00:00 | | 2007-12-31 | 4,855,100 | 28.75 | 29.51 | 28.75 | 29.39 | 00:00:00 | | 2008-01-02 | 6,500,500 | 29.27 | 29.43 | 28.00 | 28.36 | 00:00:00 | | 2008-01-03 | 8,730,300 | 27.95 | 28.46 | 27.07 | 27.40 | 00:00:00 | | 2008-01-04 | 18,904,600 | 25.12 | 26.54 | 24.49 | 26.19 | 00:00:00 | | 2008-01-07 | 7,800,100 | 26.59 | 26.66 | 25.86 | 26.34 | 00:00:00 | | 2008-01-08 | 8,469,900 | 26.35 | 26.93 | 25.97 | 25.99 | 00:00:00 | | 2008-01-09 | 6,081,900 | 26.12 | 26.28 | 25.57 | 26.25 | 00:00:00 | | 2008-01-10 | 6,798,900 | 26.02 | 27.01 | 25.75 | 26.64 | 00:00:00 | | 2008-01-11 | 5,906,600 | 26.45 | 26.63 | 25.82 | 26.14 | 00:00:00 | | 2008-01-14 | 5,805,500 | 26.68 | 26.99 | 26.11 | 26.66 | 00:00:00 | | 2008-01-15 | 6,721,800 | 25.99 | 26.10 | 25.28 | 25.81 | 00:00:00 | | 2008-01-16 | 7,010,400 | 25.90 | 27.33 | 25.90 | 26.85 | 00:00:00 | | 2008-01-17 | 6,344,400 | 27.17 | 27.62 | 26.63 | 26.86 | 00:00:00 | | 2008-01-18 | 8,348,600 | 26.66 | 27.77 | 26.66 | 27.05 | 00:00:00 | | 2008-01-22 | 14,650,800 | 26.09 | 29.97 | 26.09 | 29.26 | 00:00:00 | | 2008-01-23 | 9,556,800 | 28.45 | 31.46 | 28.44 | 31.38 | 00:00:00 | | 2008-01-24 | 7,704,800 | 31.46 | 31.67 | 29.97 | 30.72 | 00:00:00 | | 2008-01-25 | 5,577,100 | 31.04 | 31.29 | 29.14 | 29.36 | 00:00:00 | | 2008-01-28 | 4,999,000 | 29.11 | 30.69 | 28.86 | 30.65 | 00:00:00 | | 2008-01-29 | 4,569,100 | 30.86 | 31.30 | 30.05 | 31.23 | 00:00:00 | | 2008-01-30 | 5,636,300 | 31.16 | 31.74 | 30.77 | 30.92 | 00:00:00 | | 2008-01-31 | 7,249,400 | 30.49 | 32.84 | 30.06 | 32.20 | 00:00:00 | | 2008-02-01 | 6,163,600 | 32.15 | 32.60 | 31.71 | 32.38 | 00:00:00 | | 2008-02-04 | 5,245,500 | 32.40 | 32.40 | 30.64 | 30.74 | 00:00:00 | | 2008-02-05 | 5,188,100 | 30.10 | 30.67 | 29.44 | 29.57 | 00:00:00 | | 2008-02-06 | 4,903,100 | 29.81 | 30.73 | 28.98 | 29.04 | 00:00:00 | | 2008-02-07 | 6,949,700 | 28.99 | 30.67 | 28.99 | 30.39 | 00:00:00 | | 2008-02-08 | 3,546,100 | 30.27 | 30.58 | 29.38 | 29.88 | 00:00:00 | | 2008-02-11 | 3,432,500 | 30.00 | 30.65 | 29.51 | 30.55 | 00:00:00 | | 2008-02-12 | 6,477,200 | 30.89 | 31.42 | 30.40 | 30.72 | 00:00:00 | | 2008-02-13 | 2,881,700 | 31.07 | 31.39 | 30.61 | 30.82 | 00:00:00 | | 2008-02-14 | 4,711,400 | 30.89 | 30.93 | 29.63 | 29.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
