|
 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 | | 2000-06-23 | 974,400 | 33.06 | 33.38 | 32.50 | 32.94 | 00:00:00 | | 2000-06-26 | 1,738,600 | 32.94 | 34.12 | 32.81 | 33.00 | 00:00:00 | | 2000-06-27 | 2,560,400 | 33.06 | 35.69 | 32.56 | 35.38 | 00:00:00 | | 2000-06-28 | 1,310,800 | 35.78 | 36.38 | 35.06 | 35.88 | 00:00:00 | | 2000-06-29 | 1,456,800 | 35.81 | 35.81 | 34.00 | 34.06 | 00:00:00 | | 2000-06-30 | 1,270,800 | 34.25 | 37.00 | 34.25 | 36.25 | 00:00:00 | | 2000-07-03 | 448,600 | 36.31 | 36.31 | 35.25 | 35.62 | 00:00:00 | | 2000-07-05 | 528,200 | 35.98 | 36.06 | 34.00 | 34.19 | 00:00:00 | | 2000-07-06 | 1,606,600 | 34.25 | 37.38 | 34.12 | 36.62 | 00:00:00 | | 2000-07-07 | 2,160,800 | 36.94 | 39.38 | 36.75 | 39.00 | 00:00:00 | | 2000-07-10 | 1,573,400 | 38.50 | 40.88 | 38.50 | 40.06 | 00:00:00 | | 2000-07-11 | 1,218,800 | 40.00 | 40.94 | 38.75 | 39.25 | 00:00:00 | | 2000-07-12 | 3,267,400 | 39.50 | 41.38 | 39.12 | 40.38 | 00:00:00 | | 2000-07-13 | 892,000 | 39.34 | 40.00 | 38.81 | 39.56 | 00:00:00 | | 2000-07-14 | 778,800 | 40.34 | 40.50 | 39.50 | 39.69 | 00:00:00 | | 2000-07-17 | 588,800 | 39.81 | 39.81 | 38.31 | 38.31 | 00:00:00 | | 2000-07-18 | 953,600 | 38.34 | 39.75 | 38.00 | 39.44 | 00:00:00 | | 2000-07-19 | 588,000 | 39.69 | 39.75 | 38.75 | 38.94 | 00:00:00 | | 2000-07-20 | 643,200 | 39.12 | 39.88 | 39.00 | 39.62 | 00:00:00 | | 2000-07-21 | 1,015,600 | 39.53 | 40.06 | 38.62 | 39.69 | 00:00:00 | | 2000-07-24 | 1,162,400 | 39.81 | 39.84 | 36.88 | 37.00 | 00:00:00 | | 2000-07-25 | 659,600 | 37.00 | 37.62 | 36.38 | 37.38 | 00:00:00 | | 2000-07-26 | 1,073,600 | 37.06 | 38.88 | 36.56 | 37.81 | 00:00:00 | | 2000-07-27 | 919,200 | 38.00 | 39.50 | 37.97 | 38.88 | 00:00:00 | | 2000-07-28 | 1,266,400 | 38.66 | 38.69 | 36.56 | 36.62 | 00:00:00 | | 2000-07-31 | 901,200 | 36.69 | 37.06 | 35.38 | 36.81 | 00:00:00 | | 2000-08-01 | 786,200 | 36.78 | 36.81 | 35.12 | 35.44 | 00:00:00 | | 2000-08-02 | 665,600 | 35.94 | 36.75 | 35.44 | 35.75 | 00:00:00 | | 2000-08-03 | 1,219,000 | 35.75 | 36.88 | 35.00 | 36.38 | 00:00:00 | | 2000-08-04 | 728,000 | 36.75 | 37.06 | 35.81 | 36.62 | 00:00:00 | | 2000-08-07 | 989,200 | 36.62 | 38.94 | 36.50 | 38.69 | 00:00:00 | | 2000-08-08 | 1,434,800 | 38.62 | 39.62 | 38.25 | 39.44 | 00:00:00 | | 2000-08-09 | 642,000 | 39.44 | 39.50 | 37.88 | 38.56 | 00:00:00 | | 2000-08-10 | 1,217,400 | 38.56 | 38.62 | 36.12 | 36.25 | 00:00:00 | | 2000-08-11 | 912,000 | 36.44 | 38.38 | 36.44 | 37.81 | 00:00:00 | | 2000-08-14 | 1,642,900 | 19.12 | 19.12 | 18.50 | 19.06 | 00:00:00 | | 2000-08-15 | 2,099,200 | 19.12 | 19.19 | 18.50 | 18.56 | 00:00:00 | | 2000-08-16 | 1,667,200 | 18.50 | 18.94 | 17.81 | 18.12 | 00:00:00 | | 2000-08-17 | 3,221,500 | 18.06 | 19.12 | 17.38 | 17.77 | 00:00:00 | | 2000-08-18 | 2,641,800 | 17.38 | 18.44 | 17.12 | 17.88 | 00:00:00 | | 2000-08-21 | 1,539,200 | 18.19 | 18.25 | 17.50 | 18.00 | 00:00:00 | | 2000-08-22 | 1,536,700 | 18.09 | 18.38 | 17.83 | 17.88 | 00:00:00 | | 2000-08-23 | 1,676,400 | 17.62 | 19.50 | 17.56 | 19.19 | 00:00:00 | | 2000-08-24 | 2,139,100 | 19.06 | 19.31 | 18.19 | 18.31 | 00:00:00 | | 2000-08-25 | 1,577,500 | 18.38 | 18.44 | 18.12 | 18.31 | 00:00:00 | | 2000-08-28 | 16,894 | 18.47 | 18.50 | 17.88 | 17.88 | 00:00:00 | | 2000-08-29 | 29,536 | 17.94 | 18.00 | 17.13 | 17.81 | 00:00:00 | | 2000-08-30 | 1,502,400 | 17.81 | 17.88 | 17.00 | 17.44 | 00:00:00 | | 2000-08-31 | 3,118,200 | 17.44 | 17.69 | 17.06 | 17.56 | 00:00:00 | | 2000-09-01 | 1,497,000 | 17.94 | 18.12 | 17.56 | 17.88 | 00:00:00 | | 2000-09-05 | 2,420,700 | 18.06 | 18.75 | 18.00 | 18.56 | 00:00:00 | | 2000-09-06 | 2,740,000 | 18.75 | 19.75 | 18.62 | 18.69 | 00:00:00 | | 2000-09-07 | 1,452,900 | 18.94 | 19.75 | 18.81 | 19.50 | 00:00:00 | | 2000-09-08 | 5,902,900 | 19.41 | 21.62 | 19.38 | 20.56 | 00:00:00 | | 2000-09-11 | 4,148,600 | 20.94 | 21.94 | 20.75 | 21.31 | 00:00:00 | | 2000-09-12 | 2,081,200 | 21.69 | 21.88 | 21.12 | 21.50 | 00:00:00 | | 2000-09-13 | 4,706,500 | 21.69 | 23.62 | 21.62 | 22.81 | 00:00:00 | | 2000-09-14 | 3,928,300 | 22.69 | 23.00 | 21.19 | 21.62 | 00:00:00 | | 2000-09-15 | 4,191,600 | 20.94 | 21.75 | 20.88 | 21.38 | 00:00:00 | | 2000-09-18 | 3,263,400 | 21.38 | 22.75 | 21.38 | 21.97 | 00:00:00 | | 2000-09-19 | 2,543,100 | 22.38 | 22.38 | 20.25 | 20.94 | 00:00:00 | | 2000-09-20 | 2,012,500 | 20.78 | 21.31 | 20.38 | 20.94 | 00:00:00 | | 2000-09-21 | 7,891,900 | 22.03 | 25.00 | 21.94 | 24.88 | 00:00:00 | | 2000-09-22 | 4,835,700 | 23.62 | 25.19 | 22.62 | 24.94 | 00:00:00 | | 2000-09-25 | 3,024,800 | 25.25 | 25.56 | 24.81 | 25.31 | 00:00:00 | | 2000-09-26 | 3,656,000 | 25.38 | 25.38 | 24.50 | 24.75 | 00:00:00 | | 2000-09-27 | 2,878,200 | 24.59 | 25.75 | 24.25 | 24.75 | 00:00:00 | | 2000-09-28 | 3,493,000 | 22.75 | 25.50 | 22.75 | 24.81 | 00:00:00 | | 2000-09-29 | 4,162,300 | 24.62 | 25.75 | 23.88 | 24.39 | 00:00:00 | | 2000-10-02 | 4,164,200 | 24.31 | 24.88 | 22.62 | 22.69 | 00:00:00 | | 2000-10-03 | 3,253,700 | 23.19 | 23.69 | 22.19 | 22.38 | 00:00:00 | | 2000-10-04 | 2,789,800 | 22.81 | 24.06 | 22.62 | 23.12 | 00:00:00 | | 2000-10-05 | 2,289,800 | 23.12 | 24.25 | 22.12 | 23.00 | 00:00:00 | | 2000-10-06 | 2,803,100 | 23.22 | 23.44 | 22.83 | 23.19 | 00:00:00 | | 2000-10-09 | 1,662,600 | 23.12 | 23.88 | 23.00 | 23.06 | 00:00:00 | | 2000-10-10 | 2,361,900 | 23.12 | 23.38 | 22.75 | 22.88 | 00:00:00 | | 2000-10-11 | 3,904,500 | 22.25 | 23.06 | 21.94 | 22.62 | 00:00:00 | | 2000-10-12 | 4,464,600 | 21.75 | 21.94 | 20.38 | 21.75 | 00:00:00 | | 2000-10-13 | 4,995,900 | 21.75 | 22.25 | 20.81 | 21.06 | 00:00:00 | | 2000-10-16 | 4,272,100 | 21.25 | 22.88 | 21.25 | 22.62 | 00:00:00 | | 2000-10-17 | 2,992,000 | 23.00 | 23.12 | 21.38 | 21.62 | 00:00:00 | | 2000-10-18 | 3,641,300 | 21.34 | 22.50 | 20.88 | 21.19 | 00:00:00 | | 2000-10-19 | 3,970,000 | 22.12 | 23.88 | 22.00 | 23.75 | 00:00:00 | | 2000-10-20 | 4,373,600 | 23.75 | 24.75 | 22.88 | 23.06 | 00:00:00 | | 2000-10-23 | 4,355,000 | 23.19 | 24.94 | 23.12 | 24.56 | 00:00:00 | | 2000-10-24 | 3,064,300 | 23.19 | 24.75 | 23.12 | 24.25 | 00:00:00 | | 2000-10-25 | 3,392,700 | 24.12 | 24.44 | 23.27 | 23.44 | 00:00:00 | | 2000-10-26 | 2,538,300 | 23.50 | 24.44 | 23.50 | 24.06 | 00:00:00 | | 2000-10-27 | 1,898,600 | 23.94 | 24.62 | 23.75 | 24.00 | 00:00:00 | | 2000-10-30 | 2,444,800 | 23.94 | 24.31 | 23.81 | 24.12 | 00:00:00 | | 2000-10-31 | 4,560,700 | 24.25 | 27.31 | 24.25 | 25.81 | 00:00:00 | | 2000-11-01 | 4,042,400 | 25.88 | 26.81 | 25.75 | 26.44 | 00:00:00 | | 2000-11-02 | 4,866,700 | 25.94 | 26.12 | 25.00 | 26.00 | 00:00:00 | | 2000-11-03 | 4,048,900 | 25.78 | 26.06 | 23.88 | 24.12 | 00:00:00 | | 2000-11-06 | 1,659,800 | 24.38 | 25.12 | 24.38 | 24.56 | 00:00:00 | | 2000-11-07 | 1,932,700 | 24.38 | 25.25 | 24.00 | 24.69 | 00:00:00 | | 2000-11-08 | 2,314,700 | 25.12 | 25.50 | 24.19 | 24.81 | 00:00:00 | | 2000-11-09 | 3,041,000 | 24.56 | 24.62 | 23.00 | 23.56 | 00:00:00 | | 2000-11-10 | 1,936,200 | 23.56 | 23.81 | 22.50 | 22.69 | 00:00:00 | | 2000-11-13 | 2,560,100 | 22.31 | 24.69 | 22.00 | 24.00 | 00:00:00 | | 2000-11-14 | 2,540,900 | 23.69 | 24.62 | 23.62 | 24.50 | 00:00:00 | | 2000-11-15 | 2,939,900 | 24.38 | 24.44 | 23.25 | 23.94 | 00:00:00 | | 2000-11-16 | 2,454,000 | 23.38 | 23.69 | 22.81 | 22.94 | 00:00:00 | | 2000-11-17 | 4,586,200 | 23.00 | 24.00 | 22.88 | 23.56 | 00:00:00 | | 2000-11-20 | 3,109,400 | 23.31 | 23.94 | 23.06 | 23.44 | 00:00:00 | | 2000-11-21 | 5,780,100 | 23.38 | 23.50 | 20.88 | 21.06 | 00:00:00 | | 2000-11-22 | 3,345,000 | 20.31 | 21.38 | 20.25 | 20.44 | 00:00:00 | | 2000-11-24 | 1,170,700 | 21.12 | 21.50 | 20.62 | 21.38 | 00:00:00 | | 2000-11-27 | 2,564,600 | 21.81 | 22.38 | 21.25 | 21.31 | 00:00:00 | | 2000-11-28 | 2,673,200 | 21.25 | 22.06 | 21.19 | 21.47 | 00:00:00 | | 2000-11-29 | 2,687,100 | 21.47 | 21.75 | 20.75 | 21.50 | 00:00:00 | | 2000-11-30 | 4,148,300 | 21.19 | 21.44 | 19.38 | 20.81 | 00:00:00 | | 2000-12-01 | 4,120,900 | 21.12 | 21.94 | 20.00 | 20.38 | 00:00:00 | | 2000-12-04 | 6,505,500 | 20.31 | 20.62 | 19.06 | 20.56 | 00:00:00 | | 2000-12-05 | 7,885,400 | 20.75 | 23.81 | 20.69 | 23.62 | 00:00:00 | | 2000-12-06 | 6,492,200 | 23.41 | 23.44 | 21.50 | 21.62 | 00:00:00 | | 2000-12-07 | 2,439,900 | 21.31 | 21.88 | 21.06 | 21.69 | 00:00:00 | | 2000-12-08 | 2,858,100 | 22.09 | 23.00 | 21.25 | 22.75 | 00:00:00 | | 2000-12-11 | 4,440,600 | 22.81 | 22.81 | 21.00 | 21.44 | 00:00:00 | | 2000-12-12 | 4,817,100 | 21.75 | 22.94 | 21.75 | 22.44 | 00:00:00 | | 2000-12-13 | 2,295,500 | 22.75 | 22.94 | 21.62 | 21.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
