|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 5,063,100 | 28.92 | 29.12 | 28.28 | 29.05 | 00:00:00 | | 2008-08-07 | 4,297,800 | 28.67 | 28.85 | 28.34 | 28.53 | 00:00:00 | | 2008-08-08 | 7,382,700 | 28.35 | 29.69 | 28.35 | 29.42 | 00:00:00 | | 2008-08-11 | 8,615,800 | 29.29 | 31.10 | 29.28 | 30.37 | 00:00:00 | | 2008-08-12 | 6,898,700 | 30.40 | 30.53 | 29.31 | 29.64 | 00:00:00 | | 2008-08-13 | 5,925,200 | 29.47 | 29.53 | 28.53 | 28.93 | 00:00:00 | | 2008-08-14 | 6,170,400 | 28.61 | 29.61 | 28.58 | 29.15 | 00:00:00 | | 2008-08-15 | 6,961,000 | 29.05 | 30.12 | 29.04 | 29.97 | 00:00:00 | | 2008-08-18 | 4,047,300 | 30.18 | 30.27 | 29.37 | 29.51 | 00:00:00 | | 2008-08-19 | 3,271,100 | 29.35 | 29.48 | 28.73 | 29.11 | 00:00:00 | | 2008-08-20 | 3,950,800 | 29.38 | 29.69 | 28.75 | 29.23 | 00:00:00 | | 2008-08-21 | 4,392,000 | 28.83 | 29.79 | 28.71 | 29.61 | 00:00:00 | | 2008-08-22 | 3,776,800 | 29.93 | 30.42 | 29.47 | 30.36 | 00:00:00 | | 2008-08-25 | 3,869,500 | 30.23 | 30.45 | 29.68 | 29.69 | 00:00:00 | | 2008-08-26 | 3,244,100 | 29.78 | 30.34 | 29.56 | 30.29 | 00:00:00 | | 2008-08-27 | 3,439,400 | 30.53 | 31.05 | 30.16 | 30.81 | 00:00:00 | | 2008-08-28 | 4,340,500 | 30.50 | 30.97 | 30.30 | 30.87 | 00:00:00 | | 2008-08-29 | 2,986,600 | 29.95 | 30.93 | 29.95 | 30.66 | 00:00:00 | | 2008-09-02 | 5,587,800 | 31.18 | 32.36 | 31.07 | 31.60 | 00:00:00 | | 2008-09-03 | 5,373,400 | 31.58 | 32.47 | 31.42 | 32.23 | 00:00:00 | | 2008-09-04 | 5,266,100 | 31.84 | 32.46 | 31.58 | 31.66 | 00:00:00 | | 2008-09-05 | 5,747,300 | 30.94 | 31.45 | 30.52 | 31.12 | 00:00:00 | | 2008-09-08 | 9,079,000 | 31.70 | 32.81 | 31.38 | 32.67 | 00:00:00 | | 2008-09-09 | 8,318,500 | 32.59 | 33.19 | 31.61 | 31.67 | 00:00:00 | | 2008-09-10 | 5,079,000 | 32.07 | 32.08 | 31.22 | 31.79 | 00:00:00 | | 2008-09-11 | 5,362,700 | 31.66 | 32.32 | 31.21 | 32.30 | 00:00:00 | | 2008-09-12 | 4,453,300 | 31.96 | 32.28 | 31.49 | 32.06 | 00:00:00 | | 2008-09-15 | 6,875,500 | 31.92 | 32.56 | 31.16 | 31.53 | 00:00:00 | | 2008-09-16 | 11,517,600 | 30.88 | 32.45 | 30.80 | 31.82 | 00:00:00 | | 2008-09-17 | 8,941,600 | 31.49 | 31.85 | 30.52 | 30.52 | 00:00:00 | | 2008-09-18 | 8,304,400 | 31.20 | 32.65 | 30.41 | 31.84 | 00:00:00 | | 2008-09-19 | 8,941,300 | 33.00 | 34.00 | 29.00 | 32.76 | 00:00:00 | | 2008-09-22 | 6,505,000 | 32.63 | 32.94 | 30.66 | 30.77 | 00:00:00 | | 2008-09-23 | 6,601,100 | 31.87 | 31.87 | 29.72 | 30.40 | 00:00:00 | | 2008-09-24 | 6,362,700 | 30.26 | 31.77 | 30.26 | 30.71 | 00:00:00 | | 2008-09-25 | 7,327,200 | 31.82 | 33.14 | 31.21 | 32.19 | 00:00:00 | | 2008-09-26 | 5,811,700 | 31.19 | 32.50 | 31.16 | 32.24 | 00:00:00 | | 2008-09-29 | 6,765,300 | 31.92 | 32.75 | 30.68 | 30.90 | 00:00:00 | | 2008-09-30 | 4,507,900 | 30.91 | 31.59 | 30.72 | 31.41 | 00:00:00 | | 2008-10-01 | 3,960,100 | 31.02 | 31.50 | 30.80 | 31.11 | 00:00:00 | | 2008-10-02 | 4,690,500 | 31.01 | 31.49 | 30.30 | 30.57 | 00:00:00 | | 2008-10-03 | 7,197,500 | 30.88 | 30.91 | 29.19 | 29.34 | 00:00:00 | | 2008-10-06 | 8,509,300 | 28.56 | 28.90 | 27.05 | 28.69 | 00:00:00 | | 2008-10-07 | 7,908,100 | 28.86 | 29.19 | 27.68 | 27.74 | 00:00:00 | | 2008-10-08 | 9,704,500 | 26.95 | 28.91 | 26.84 | 27.54 | 00:00:00 | | 2008-10-09 | 6,703,300 | 27.43 | 28.13 | 26.13 | 26.54 | 00:00:00 | | 2008-10-10 | 11,586,600 | 25.16 | 27.01 | 23.41 | 26.19 | 00:00:00 | | 2008-10-13 | 5,950,500 | 27.72 | 27.84 | 26.24 | 27.70 | 00:00:00 | | 2008-10-14 | 8,856,400 | 28.01 | 28.49 | 26.16 | 26.83 | 00:00:00 | | 2008-10-15 | 10,544,600 | 26.11 | 27.02 | 23.88 | 23.89 | 00:00:00 | | 2008-10-16 | 10,113,100 | 24.01 | 25.33 | 23.32 | 25.19 | 00:00:00 | | 2008-10-17 | 6,897,500 | 25.03 | 28.82 | 23.95 | 25.14 | 00:00:00 | | 2008-10-20 | 4,410,300 | 25.35 | 25.97 | 24.94 | 25.96 | 00:00:00 | | 2008-10-21 | 3,556,900 | 25.51 | 26.72 | 25.32 | 25.35 | 00:00:00 | | 2008-10-22 | 5,114,700 | 24.74 | 25.14 | 23.62 | 24.40 | 00:00:00 | | 2008-10-23 | 7,040,500 | 24.34 | 24.68 | 23.02 | 24.25 | 00:00:00 | | 2008-10-24 | 5,095,100 | 22.87 | 24.19 | 22.75 | 23.41 | 00:00:00 | | 2008-10-27 | 5,587,600 | 22.70 | 24.16 | 22.52 | 22.59 | 00:00:00 | | 2008-10-28 | 9,499,300 | 23.18 | 24.95 | 21.94 | 24.76 | 00:00:00 | | 2008-10-29 | 8,189,200 | 24.17 | 25.79 | 23.30 | 24.43 | 00:00:00 | | 2008-10-30 | 5,227,000 | 25.23 | 25.70 | 24.58 | 25.21 | 00:00:00 | | 2008-10-31 | 5,358,900 | 24.94 | 26.25 | 24.77 | 25.77 | 00:00:00 | | 2008-11-03 | 4,097,700 | 25.38 | 25.57 | 24.97 | 25.19 | 00:00:00 | | 2008-11-04 | 5,420,400 | 25.50 | 25.65 | 24.49 | 24.83 | 00:00:00 | | 2008-11-05 | 7,817,700 | 24.28 | 25.13 | 24.05 | 24.12 | 00:00:00 | | 2008-11-06 | 6,762,600 | 23.35 | 24.36 | 22.94 | 23.11 | 00:00:00 | | 2008-11-07 | 5,208,400 | 23.41 | 24.50 | 22.57 | 22.98 | 00:00:00 | | 2008-11-10 | 6,819,700 | 23.75 | 23.79 | 21.19 | 21.57 | 00:00:00 | | 2008-11-11 | 6,274,100 | 21.37 | 21.59 | 20.01 | 20.98 | 00:00:00 | | 2008-11-12 | 7,293,700 | 21.24 | 21.34 | 20.49 | 20.49 | 00:00:00 | | 2008-11-13 | 8,310,700 | 20.92 | 22.25 | 19.51 | 22.20 | 00:00:00 | | 2008-11-14 | 5,717,500 | 21.80 | 22.41 | 20.58 | 20.60 | 00:00:00 | | 2008-11-17 | 3,768,500 | 20.52 | 21.13 | 20.19 | 20.19 | 00:00:00 | | 2008-11-18 | 6,293,600 | 20.00 | 20.50 | 18.88 | 19.57 | 00:00:00 | | 2008-11-19 | 6,487,900 | 19.60 | 19.75 | 18.07 | 18.07 | 00:00:00 | | 2008-11-20 | 6,819,900 | 17.80 | 18.74 | 17.00 | 17.17 | 00:00:00 | | 2008-11-21 | 7,997,500 | 17.33 | 17.98 | 16.23 | 17.54 | 00:00:00 | | 2008-11-24 | 7,328,500 | 17.78 | 19.57 | 17.23 | 19.39 | 00:00:00 | | 2008-11-25 | 6,815,300 | 19.52 | 19.84 | 18.65 | 19.37 | 00:00:00 | | 2008-11-26 | 5,848,400 | 18.92 | 20.96 | 18.78 | 20.80 | 00:00:00 | | 2008-11-28 | 1,584,500 | 20.95 | 20.95 | 20.05 | 20.29 | 00:00:00 | | 2008-12-01 | 4,861,500 | 19.48 | 19.94 | 18.29 | 18.30 | 00:00:00 | | 2008-12-02 | 6,121,200 | 18.57 | 19.72 | 18.12 | 19.67 | 00:00:00 | | 2008-12-03 | 13,536,600 | 18.60 | 22.57 | 18.60 | 22.49 | 00:00:00 | | 2008-12-04 | 10,140,000 | 21.86 | 23.59 | 21.67 | 22.86 | 00:00:00 | | 2008-12-05 | 7,845,700 | 23.06 | 24.72 | 22.52 | 24.59 | 00:00:00 | | 2008-12-08 | 7,951,900 | 24.83 | 25.62 | 23.94 | 24.35 | 00:00:00 | | 2008-12-09 | 6,801,800 | 24.08 | 24.90 | 23.58 | 23.79 | 00:00:00 | | 2008-12-10 | 6,694,900 | 24.11 | 25.41 | 23.64 | 25.37 | 00:00:00 | | 2008-12-11 | 6,819,600 | 24.95 | 25.69 | 24.11 | 24.26 | 00:00:00 | | 2008-12-12 | 6,009,000 | 23.75 | 24.93 | 23.75 | 24.56 | 00:00:00 | | 2008-12-15 | 5,030,000 | 24.97 | 24.98 | 23.13 | 23.53 | 00:00:00 | | 2008-12-16 | 6,310,700 | 23.91 | 25.40 | 23.55 | 25.24 | 00:00:00 | | 2008-12-17 | 4,615,700 | 25.03 | 26.00 | 24.58 | 25.71 | 00:00:00 | | 2008-12-18 | 6,410,600 | 25.84 | 26.48 | 25.45 | 25.59 | 00:00:00 | | 2008-12-19 | 7,883,200 | 26.00 | 26.25 | 25.27 | 26.01 | 00:00:00 | | 2008-12-22 | 5,631,300 | 26.03 | 26.07 | 24.64 | 25.09 | 00:00:00 | | 2008-12-23 | 4,838,100 | 25.31 | 25.47 | 24.40 | 24.65 | 00:00:00 | | 2008-12-24 | 1,322,000 | 24.70 | 25.14 | 24.68 | 24.86 | 00:00:00 | | 2008-12-26 | 1,624,900 | 24.96 | 25.17 | 24.54 | 24.99 | 00:00:00 | | 2008-12-29 | 3,098,900 | 24.89 | 25.04 | 24.02 | 24.43 | 00:00:00 | | 2008-12-30 | 2,921,400 | 24.63 | 25.48 | 24.40 | 25.34 | 00:00:00 | | 2008-12-31 | 5,625,200 | 25.88 | 26.05 | 25.20 | 25.42 | 00:00:00 | | 2009-01-02 | 5,131,800 | 25.09 | 26.74 | 25.09 | 26.49 | 00:00:00 | | 2009-01-05 | 7,048,200 | 25.51 | 26.04 | 25.04 | 25.53 | 00:00:00 | | 2009-01-06 | 5,107,200 | 25.79 | 26.42 | 25.55 | 26.00 | 00:00:00 | | 2009-01-07 | 5,861,700 | 25.53 | 25.79 | 24.82 | 25.55 | 00:00:00 | | 2009-01-08 | 9,981,400 | 25.00 | 26.73 | 24.90 | 26.72 | 00:00:00 | | 2009-01-09 | 6,137,200 | 26.63 | 26.68 | 25.61 | 25.93 | 00:00:00 | | 2009-01-12 | 6,839,700 | 25.56 | 26.30 | 25.56 | 25.73 | 00:00:00 | | 2009-01-13 | 8,000,500 | 25.73 | 26.06 | 24.65 | 25.17 | 00:00:00 | | 2009-01-14 | 8,466,600 | 24.66 | 25.36 | 24.52 | 25.00 | 00:00:00 | | 2009-01-15 | 11,022,600 | 24.99 | 26.50 | 24.77 | 25.85 | 00:00:00 | | 2009-01-16 | 5,395,700 | 26.19 | 26.25 | 25.30 | 25.94 | 00:00:00 | | 2009-01-20 | 8,042,600 | 25.96 | 26.01 | 25.22 | 25.27 | 00:00:00 | | 2009-01-21 | 9,285,000 | 25.65 | 25.80 | 24.35 | 25.25 | 00:00:00 | | 2009-01-22 | 7,056,800 | 24.63 | 26.03 | 24.60 | 25.55 | 00:00:00 | | 2009-01-23 | 5,635,600 | 25.01 | 25.90 | 24.88 | 25.53 | 00:00:00 | | 2009-01-26 | 8,818,200 | 24.99 | 26.08 | 24.64 | 25.07 | 00:00:00 | | 2009-01-27 | 8,104,500 | 25.11 | 25.39 | 24.08 | 24.42 | 00:00:00 | | 2009-01-28 | 6,005,900 | 24.98 | 25.95 | 24.77 | 25.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
