|
 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 | | 2008-02-14 | 4,711,400 | 30.89 | 30.93 | 29.63 | 29.91 | 00:00:00 | | 2008-02-15 | 5,773,400 | 29.75 | 29.79 | 28.97 | 29.25 | 00:00:00 | | 2008-02-19 | 4,999,200 | 28.67 | 28.86 | 27.91 | 28.04 | 00:00:00 | | 2008-02-20 | 5,180,700 | 27.75 | 29.50 | 27.75 | 29.15 | 00:00:00 | | 2008-02-21 | 3,682,700 | 29.20 | 29.33 | 28.25 | 28.30 | 00:00:00 | | 2008-02-22 | 3,615,300 | 28.58 | 28.95 | 28.14 | 28.95 | 00:00:00 | | 2008-02-25 | 4,710,100 | 29.00 | 29.56 | 28.21 | 29.41 | 00:00:00 | | 2008-02-26 | 4,096,600 | 29.53 | 30.51 | 29.36 | 30.44 | 00:00:00 | | 2008-02-27 | 4,461,200 | 30.35 | 31.24 | 30.15 | 30.52 | 00:00:00 | | 2008-02-28 | 3,308,700 | 30.28 | 30.28 | 29.25 | 29.39 | 00:00:00 | | 2008-02-29 | 4,695,500 | 29.00 | 29.25 | 28.21 | 28.34 | 00:00:00 | | 2008-03-03 | 3,626,800 | 28.41 | 29.19 | 27.88 | 28.81 | 00:00:00 | | 2008-03-04 | 3,833,900 | 28.57 | 29.16 | 28.25 | 29.14 | 00:00:00 | | 2008-03-05 | 4,120,500 | 29.26 | 29.91 | 28.69 | 28.83 | 00:00:00 | | 2008-03-06 | 4,484,900 | 28.67 | 28.68 | 27.79 | 27.81 | 00:00:00 | | 2008-03-07 | 6,538,600 | 27.67 | 27.95 | 26.81 | 27.06 | 00:00:00 | | 2008-03-10 | 4,264,400 | 27.05 | 27.46 | 26.66 | 26.80 | 00:00:00 | | 2008-03-11 | 6,718,400 | 27.31 | 28.65 | 27.21 | 28.65 | 00:00:00 | | 2008-03-12 | 5,937,900 | 28.89 | 29.25 | 28.19 | 28.50 | 00:00:00 | | 2008-03-13 | 6,499,000 | 28.03 | 29.17 | 27.57 | 28.55 | 00:00:00 | | 2008-03-14 | 9,543,200 | 28.17 | 29.10 | 27.01 | 28.86 | 00:00:00 | | 2008-03-17 | 7,338,900 | 27.95 | 29.31 | 27.77 | 28.82 | 00:00:00 | | 2008-03-18 | 9,173,600 | 29.13 | 31.28 | 28.91 | 31.05 | 00:00:00 | | 2008-03-19 | 8,675,900 | 31.37 | 32.31 | 30.64 | 30.64 | 00:00:00 | | 2008-03-20 | 7,857,100 | 30.47 | 31.39 | 30.34 | 31.16 | 00:00:00 | | 2008-03-24 | 6,601,200 | 31.25 | 32.14 | 31.02 | 31.95 | 00:00:00 | | 2008-03-25 | 4,812,600 | 31.75 | 31.84 | 30.98 | 31.55 | 00:00:00 | | 2008-03-26 | 3,981,200 | 31.47 | 31.55 | 30.89 | 31.32 | 00:00:00 | | 2008-03-27 | 5,297,500 | 31.17 | 31.22 | 30.12 | 30.12 | 00:00:00 | | 2008-03-28 | 8,209,800 | 28.82 | 29.58 | 28.28 | 29.11 | 00:00:00 | | 2008-03-31 | 4,081,200 | 29.33 | 29.88 | 28.65 | 29.50 | 00:00:00 | | 2008-04-01 | 5,827,200 | 29.98 | 31.29 | 29.75 | 31.27 | 00:00:00 | | 2008-04-02 | 5,062,000 | 31.33 | 31.93 | 31.25 | 31.50 | 00:00:00 | | 2008-04-03 | 5,153,600 | 31.69 | 31.70 | 30.84 | 31.53 | 00:00:00 | | 2008-04-04 | 6,220,900 | 31.40 | 31.79 | 31.04 | 31.60 | 00:00:00 | | 2008-04-07 | 4,290,500 | 31.89 | 31.89 | 31.02 | 31.11 | 00:00:00 | | 2008-04-08 | 8,335,600 | 30.92 | 31.87 | 30.42 | 30.93 | 00:00:00 | | 2008-04-09 | 11,938,900 | 30.18 | 30.82 | 29.24 | 29.47 | 00:00:00 | | 2008-04-10 | 16,627,600 | 28.45 | 30.42 | 28.40 | 29.67 | 00:00:00 | | 2008-04-11 | 14,753,500 | 29.31 | 30.78 | 29.13 | 30.23 | 00:00:00 | | 2008-04-14 | 5,673,800 | 30.11 | 30.17 | 29.40 | 29.43 | 00:00:00 | | 2008-04-15 | 5,087,200 | 29.70 | 29.94 | 29.21 | 29.81 | 00:00:00 | | 2008-04-16 | 4,366,600 | 30.00 | 30.59 | 29.88 | 30.54 | 00:00:00 | | 2008-04-17 | 4,352,100 | 30.36 | 30.98 | 30.15 | 30.87 | 00:00:00 | | 2008-04-18 | 9,067,000 | 31.60 | 32.55 | 31.31 | 32.39 | 00:00:00 | | 2008-04-21 | 4,070,700 | 32.34 | 32.36 | 31.75 | 32.08 | 00:00:00 | | 2008-04-22 | 3,749,600 | 31.79 | 31.99 | 30.95 | 31.36 | 00:00:00 | | 2008-04-23 | 4,283,700 | 31.67 | 32.30 | 31.19 | 32.01 | 00:00:00 | | 2008-04-24 | 6,327,400 | 32.31 | 33.57 | 32.11 | 32.99 | 00:00:00 | | 2008-04-25 | 5,293,700 | 33.15 | 33.78 | 32.34 | 33.43 | 00:00:00 | | 2008-04-28 | 3,951,300 | 33.55 | 33.66 | 32.70 | 33.01 | 00:00:00 | | 2008-04-29 | 3,465,000 | 32.78 | 33.64 | 32.78 | 33.56 | 00:00:00 | | 2008-04-30 | 5,812,900 | 33.44 | 33.60 | 32.18 | 32.50 | 00:00:00 | | 2008-05-01 | 5,725,000 | 32.50 | 34.38 | 32.06 | 33.67 | 00:00:00 | | 2008-05-02 | 7,117,400 | 34.20 | 34.73 | 32.76 | 33.10 | 00:00:00 | | 2008-05-05 | 5,579,000 | 33.05 | 33.71 | 32.46 | 33.55 | 00:00:00 | | 2008-05-06 | 4,269,400 | 33.30 | 33.99 | 32.93 | 33.80 | 00:00:00 | | 2008-05-07 | 3,294,600 | 33.88 | 34.12 | 32.57 | 32.58 | 00:00:00 | | 2008-05-08 | 4,272,300 | 32.78 | 33.10 | 31.96 | 32.13 | 00:00:00 | | 2008-05-09 | 3,187,700 | 31.95 | 32.54 | 31.72 | 32.19 | 00:00:00 | | 2008-05-12 | 4,071,700 | 32.19 | 33.55 | 32.19 | 33.51 | 00:00:00 | | 2008-05-13 | 3,657,300 | 33.63 | 33.64 | 32.68 | 33.05 | 00:00:00 | | 2008-05-14 | 4,925,100 | 33.10 | 34.12 | 32.96 | 33.71 | 00:00:00 | | 2008-05-15 | 4,977,500 | 33.56 | 34.61 | 33.12 | 34.59 | 00:00:00 | | 2008-05-16 | 5,516,300 | 34.45 | 34.45 | 33.14 | 33.78 | 00:00:00 | | 2008-05-19 | 4,998,900 | 33.69 | 33.69 | 32.54 | 32.68 | 00:00:00 | | 2008-05-20 | 4,120,300 | 32.25 | 32.56 | 31.65 | 32.42 | 00:00:00 | | 2008-05-21 | 5,837,100 | 32.42 | 32.73 | 31.11 | 31.34 | 00:00:00 | | 2008-05-22 | 3,611,000 | 31.40 | 31.72 | 30.77 | 31.46 | 00:00:00 | | 2008-05-23 | 3,987,100 | 31.05 | 31.30 | 30.47 | 30.85 | 00:00:00 | | 2008-05-27 | 4,462,100 | 31.08 | 32.16 | 31.00 | 31.81 | 00:00:00 | | 2008-05-28 | 3,034,000 | 31.84 | 32.30 | 31.42 | 31.90 | 00:00:00 | | 2008-05-29 | 3,735,700 | 32.03 | 32.50 | 31.87 | 32.07 | 00:00:00 | | 2008-05-30 | 3,050,100 | 32.11 | 32.11 | 31.39 | 31.86 | 00:00:00 | | 2008-06-02 | 4,053,300 | 31.96 | 32.08 | 30.89 | 31.82 | 00:00:00 | | 2008-06-03 | 6,988,000 | 31.81 | 32.23 | 31.12 | 31.73 | 00:00:00 | | 2008-06-04 | 4,144,900 | 31.73 | 32.04 | 31.00 | 31.59 | 00:00:00 | | 2008-06-05 | 3,686,300 | 31.74 | 32.00 | 31.27 | 31.81 | 00:00:00 | | 2008-06-06 | 6,287,600 | 31.59 | 31.59 | 30.04 | 30.47 | 00:00:00 | | 2008-06-09 | 6,977,700 | 30.57 | 30.82 | 29.59 | 29.78 | 00:00:00 | | 2008-06-10 | 6,405,700 | 29.52 | 30.63 | 29.25 | 29.99 | 00:00:00 | | 2008-06-11 | 6,480,900 | 30.11 | 30.14 | 28.81 | 28.91 | 00:00:00 | | 2008-06-12 | 7,036,400 | 29.21 | 30.06 | 28.84 | 29.09 | 00:00:00 | | 2008-06-13 | 5,662,400 | 29.39 | 30.03 | 29.24 | 30.03 | 00:00:00 | | 2008-06-16 | 3,218,400 | 29.71 | 30.59 | 29.44 | 30.44 | 00:00:00 | | 2008-06-17 | 4,644,200 | 30.37 | 30.52 | 29.27 | 29.40 | 00:00:00 | | 2008-06-18 | 6,879,500 | 29.23 | 29.38 | 28.59 | 29.01 | 00:00:00 | | 2008-06-19 | 7,861,900 | 28.83 | 29.71 | 28.69 | 29.68 | 00:00:00 | | 2008-06-20 | 5,872,700 | 29.32 | 29.40 | 28.58 | 28.81 | 00:00:00 | | 2008-06-23 | 6,788,300 | 28.74 | 29.21 | 27.99 | 28.09 | 00:00:00 | | 2008-06-24 | 7,382,200 | 27.75 | 28.85 | 27.58 | 28.30 | 00:00:00 | | 2008-06-25 | 8,285,300 | 28.56 | 29.30 | 28.23 | 28.57 | 00:00:00 | | 2008-06-26 | 14,654,300 | 29.98 | 30.55 | 29.72 | 29.79 | 00:00:00 | | 2008-06-27 | 7,608,000 | 29.81 | 30.39 | 28.77 | 29.06 | 00:00:00 | | 2008-06-30 | 5,907,900 | 28.92 | 29.06 | 28.08 | 28.10 | 00:00:00 | | 2008-07-01 | 6,618,000 | 28.00 | 29.04 | 27.90 | 28.99 | 00:00:00 | | 2008-07-02 | 6,730,200 | 29.02 | 29.36 | 27.96 | 28.01 | 00:00:00 | | 2008-07-03 | 2,820,000 | 28.32 | 28.97 | 28.08 | 28.42 | 00:00:00 | | 2008-07-07 | 5,051,100 | 28.49 | 29.10 | 27.92 | 28.43 | 00:00:00 | | 2008-07-08 | 4,939,800 | 28.62 | 29.46 | 28.39 | 29.31 | 00:00:00 | | 2008-07-09 | 5,321,900 | 29.36 | 29.74 | 28.66 | 28.68 | 00:00:00 | | 2008-07-10 | 4,818,200 | 28.76 | 29.39 | 28.10 | 28.40 | 00:00:00 | | 2008-07-11 | 10,366,000 | 28.06 | 28.06 | 26.28 | 27.25 | 00:00:00 | | 2008-07-14 | 4,752,200 | 27.34 | 27.68 | 26.82 | 26.98 | 00:00:00 | | 2008-07-15 | 7,385,300 | 26.73 | 27.74 | 26.41 | 27.36 | 00:00:00 | | 2008-07-16 | 6,629,400 | 27.52 | 28.99 | 27.07 | 28.82 | 00:00:00 | | 2008-07-17 | 7,346,800 | 29.08 | 30.34 | 28.27 | 29.98 | 00:00:00 | | 2008-07-18 | 5,755,100 | 29.77 | 30.05 | 28.96 | 29.26 | 00:00:00 | | 2008-07-21 | 4,723,300 | 29.73 | 29.73 | 28.46 | 28.96 | 00:00:00 | | 2008-07-22 | 7,807,900 | 28.79 | 29.50 | 28.65 | 29.25 | 00:00:00 | | 2008-07-23 | 8,128,400 | 29.15 | 30.47 | 28.87 | 29.44 | 00:00:00 | | 2008-07-24 | 5,959,700 | 29.04 | 29.41 | 28.10 | 28.17 | 00:00:00 | | 2008-07-25 | 4,885,100 | 28.25 | 28.86 | 27.81 | 28.01 | 00:00:00 | | 2008-07-28 | 5,231,000 | 28.18 | 28.37 | 27.27 | 27.38 | 00:00:00 | | 2008-07-29 | 6,269,400 | 27.41 | 28.35 | 27.41 | 28.13 | 00:00:00 | | 2008-07-30 | 6,597,200 | 28.31 | 28.91 | 27.48 | 28.01 | 00:00:00 | | 2008-07-31 | 6,020,900 | 27.61 | 28.45 | 27.52 | 27.83 | 00:00:00 | | 2008-08-01 | 5,170,800 | 28.09 | 28.32 | 27.04 | 27.57 | 00:00:00 | | 2008-08-04 | 4,579,900 | 27.67 | 28.00 | 26.90 | 27.80 | 00:00:00 | | 2008-08-05 | 6,512,500 | 28.47 | 29.14 | 28.29 | 29.06 | 00:00:00 | | 2008-08-06 | 5,063,100 | 28.92 | 29.12 | 28.28 | 29.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
