|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 6,005,900 | 24.98 | 25.95 | 24.77 | 25.54 | 00:00:00 | | 2009-01-29 | 4,959,300 | 25.13 | 25.29 | 24.27 | 24.36 | 00:00:00 | | 2009-01-30 | 6,530,900 | 24.40 | 24.59 | 23.03 | 23.23 | 00:00:00 | | 2009-02-02 | 11,630,700 | 22.80 | 23.62 | 21.91 | 22.53 | 00:00:00 | | 2009-02-03 | 6,658,000 | 22.68 | 23.90 | 22.31 | 23.84 | 00:00:00 | | 2009-02-04 | 6,307,200 | 23.52 | 23.90 | 22.95 | 23.13 | 00:00:00 | | 2009-02-05 | 5,111,400 | 22.91 | 23.90 | 22.85 | 23.70 | 00:00:00 | | 2009-02-06 | 5,831,100 | 23.56 | 24.52 | 23.50 | 24.00 | 00:00:00 | | 2009-02-09 | 4,105,700 | 23.94 | 24.25 | 23.37 | 24.09 | 00:00:00 | | 2009-02-10 | 7,241,900 | 23.96 | 24.23 | 22.49 | 22.53 | 00:00:00 | | 2009-02-11 | 4,526,300 | 23.19 | 23.19 | 22.20 | 22.43 | 00:00:00 | | 2009-02-12 | 7,782,200 | 22.08 | 22.43 | 21.50 | 22.41 | 00:00:00 | | 2009-02-13 | 5,201,400 | 22.30 | 22.52 | 21.88 | 22.01 | 00:00:00 | | 2009-02-17 | 5,494,000 | 21.34 | 21.53 | 21.11 | 21.16 | 00:00:00 | | 2009-02-18 | 6,377,100 | 21.21 | 21.76 | 21.01 | 21.29 | 00:00:00 | | 2009-02-19 | 5,433,200 | 21.48 | 22.11 | 21.26 | 21.26 | 00:00:00 | | 2009-02-20 | 7,678,400 | 21.15 | 21.34 | 20.55 | 21.11 | 00:00:00 | | 2009-02-23 | 4,651,800 | 20.98 | 21.31 | 20.54 | 20.61 | 00:00:00 | | 2009-02-24 | 5,921,100 | 20.72 | 21.63 | 20.57 | 21.52 | 00:00:00 | | 2009-02-25 | 6,019,800 | 21.39 | 21.87 | 20.86 | 21.39 | 00:00:00 | | 2009-02-26 | 6,132,400 | 21.42 | 21.93 | 21.02 | 21.07 | 00:00:00 | | 2009-02-27 | 5,286,700 | 20.90 | 21.83 | 20.55 | 21.30 | 00:00:00 | | 2009-03-02 | 5,275,800 | 20.64 | 21.40 | 20.43 | 20.46 | 00:00:00 | | 2009-03-03 | 7,358,800 | 20.63 | 20.99 | 19.74 | 19.93 | 00:00:00 | | 2009-03-04 | 4,544,500 | 20.08 | 20.93 | 19.90 | 20.67 | 00:00:00 | | 2009-03-05 | 5,237,000 | 20.27 | 20.53 | 19.79 | 20.08 | 00:00:00 | | 2009-03-06 | 6,018,100 | 19.86 | 20.38 | 19.11 | 19.52 | 00:00:00 | | 2009-03-09 | 4,827,900 | 19.39 | 20.31 | 19.22 | 19.82 | 00:00:00 | | 2009-03-10 | 7,192,900 | 20.24 | 21.42 | 20.10 | 21.29 | 00:00:00 | | 2009-03-11 | 6,769,900 | 21.58 | 22.48 | 21.37 | 22.17 | 00:00:00 | | 2009-03-12 | 5,662,600 | 21.95 | 22.70 | 21.66 | 22.63 | 00:00:00 | | 2009-03-13 | 3,968,000 | 22.67 | 23.10 | 22.30 | 22.93 | 00:00:00 | | 2009-03-16 | 4,046,700 | 22.93 | 22.99 | 21.83 | 21.86 | 00:00:00 | | 2009-03-17 | 4,562,000 | 22.07 | 23.01 | 21.81 | 23.01 | 00:00:00 | | 2009-03-18 | 4,919,500 | 22.74 | 24.00 | 22.55 | 23.66 | 00:00:00 | | 2009-03-19 | 3,884,600 | 23.63 | 24.14 | 23.36 | 23.64 | 00:00:00 | | 2009-03-20 | 4,995,900 | 23.87 | 23.98 | 22.92 | 23.18 | 00:00:00 | | 2009-03-23 | 4,838,700 | 23.75 | 24.42 | 23.20 | 24.41 | 00:00:00 | | 2009-03-24 | 3,687,600 | 24.20 | 24.90 | 23.91 | 24.16 | 00:00:00 | | 2009-03-25 | 7,829,300 | 23.77 | 25.46 | 23.77 | 24.91 | 00:00:00 | | 2009-03-26 | 9,923,600 | 25.25 | 26.99 | 25.25 | 26.15 | 00:00:00 | | 2009-03-27 | 7,215,600 | 25.66 | 25.69 | 24.51 | 25.00 | 00:00:00 | | 2009-03-30 | 5,602,300 | 24.74 | 24.75 | 23.83 | 24.40 | 00:00:00 | | 2009-03-31 | 4,986,800 | 24.92 | 25.11 | 24.07 | 24.75 | 00:00:00 | | 2009-04-01 | 5,892,300 | 24.40 | 25.27 | 23.98 | 24.98 | 00:00:00 | | 2009-04-02 | 11,777,200 | 25.33 | 27.15 | 25.28 | 26.65 | 00:00:00 | | 2009-04-03 | 7,646,200 | 26.49 | 27.74 | 26.25 | 27.62 | 00:00:00 | | 2009-04-06 | 7,067,100 | 27.39 | 27.49 | 26.20 | 26.37 | 00:00:00 | | 2009-04-07 | 6,726,100 | 26.37 | 26.38 | 25.44 | 25.51 | 00:00:00 | | 2009-04-08 | 39,095,800 | 29.08 | 31.70 | 29.00 | 31.70 | 00:00:00 | | 2009-04-09 | 15,338,500 | 31.00 | 31.54 | 30.60 | 31.09 | 00:00:00 | | 2009-04-13 | 6,665,500 | 30.71 | 31.80 | 30.63 | 31.49 | 00:00:00 | | 2009-04-14 | 8,980,600 | 30.57 | 30.95 | 30.18 | 30.38 | 00:00:00 | | 2009-04-15 | 6,282,600 | 30.12 | 30.82 | 29.94 | 30.48 | 00:00:00 | | 2009-04-16 | 4,809,600 | 30.99 | 31.31 | 30.20 | 30.99 | 00:00:00 | | 2009-04-17 | 6,749,400 | 31.00 | 31.91 | 30.42 | 31.37 | 00:00:00 | | 2009-04-20 | 7,872,500 | 30.68 | 30.70 | 29.52 | 29.69 | 00:00:00 | | 2009-04-21 | 7,211,100 | 29.39 | 30.98 | 29.38 | 30.95 | 00:00:00 | | 2009-04-22 | 7,075,500 | 30.50 | 32.10 | 30.18 | 31.06 | 00:00:00 | | 2009-04-23 | 5,472,200 | 31.11 | 31.20 | 29.65 | 30.34 | 00:00:00 | | 2009-04-24 | 5,026,400 | 30.47 | 30.87 | 29.94 | 30.36 | 00:00:00 | | 2009-04-27 | 4,615,900 | 29.90 | 30.84 | 29.57 | 29.74 | 00:00:00 | | 2009-04-28 | 4,057,400 | 29.41 | 30.95 | 29.41 | 30.24 | 00:00:00 | | 2009-04-29 | 4,175,200 | 30.85 | 30.85 | 29.62 | 29.86 | 00:00:00 | | 2009-04-30 | 6,011,500 | 30.15 | 31.29 | 29.87 | 30.42 | 00:00:00 | | 2009-05-01 | 5,029,200 | 30.53 | 30.76 | 29.04 | 29.30 | 00:00:00 | | 2009-05-04 | 5,532,200 | 29.49 | 30.07 | 29.20 | 29.95 | 00:00:00 | | 2009-05-05 | 3,556,900 | 29.53 | 30.27 | 29.53 | 30.09 | 00:00:00 | | 2009-05-06 | 5,543,500 | 30.16 | 30.49 | 28.68 | 29.39 | 00:00:00 | | 2009-05-07 | 5,933,900 | 29.44 | 30.04 | 28.17 | 28.44 | 00:00:00 | | 2009-05-08 | 4,037,200 | 29.14 | 29.14 | 27.93 | 28.50 | 00:00:00 | | 2009-05-11 | 4,529,700 | 28.00 | 29.01 | 27.65 | 28.49 | 00:00:00 | | 2009-05-12 | 3,688,700 | 28.44 | 28.71 | 27.70 | 28.29 | 00:00:00 | | 2009-05-13 | 5,263,500 | 27.94 | 28.21 | 26.91 | 26.94 | 00:00:00 | | 2009-05-14 | 4,130,800 | 27.10 | 28.19 | 26.98 | 27.73 | 00:00:00 | | 2009-05-15 | 4,248,200 | 27.57 | 28.36 | 27.36 | 27.83 | 00:00:00 | | 2009-05-18 | 4,642,500 | 28.22 | 29.37 | 28.12 | 29.29 | 00:00:00 | | 2009-05-19 | 3,960,000 | 29.06 | 29.75 | 28.68 | 29.32 | 00:00:00 | | 2009-05-20 | 4,073,800 | 29.46 | 30.09 | 28.24 | 28.42 | 00:00:00 | | 2009-05-21 | 7,821,300 | 28.16 | 28.41 | 26.84 | 27.09 | 00:00:00 | | 2009-05-22 | 3,306,300 | 27.19 | 27.60 | 26.64 | 27.11 | 00:00:00 | | 2009-05-26 | 4,584,500 | 26.80 | 28.63 | 26.41 | 28.31 | 00:00:00 | | 2009-05-27 | 4,349,400 | 28.41 | 29.10 | 27.75 | 27.86 | 00:00:00 | | 2009-05-28 | 3,982,300 | 28.57 | 28.57 | 27.09 | 27.87 | 00:00:00 | | 2009-05-29 | 5,154,000 | 27.87 | 28.23 | 27.54 | 28.11 | 00:00:00 | | 2009-06-01 | 6,496,600 | 28.51 | 30.24 | 28.40 | 29.98 | 00:00:00 | | 2009-06-02 | 4,335,900 | 29.88 | 30.81 | 29.71 | 30.58 | 00:00:00 | | 2009-06-03 | 3,875,800 | 30.52 | 30.59 | 29.91 | 30.12 | 00:00:00 | | 2009-06-04 | 4,222,700 | 30.20 | 30.30 | 28.95 | 29.64 | 00:00:00 | | 2009-06-05 | 3,640,200 | 29.81 | 29.98 | 28.78 | 29.20 | 00:00:00 | | 2009-06-08 | 4,455,500 | 28.88 | 29.56 | 28.34 | 29.19 | 00:00:00 | | 2009-06-09 | 3,109,800 | 29.37 | 29.84 | 29.08 | 29.74 | 00:00:00 | | 2009-06-10 | 5,314,900 | 29.69 | 30.09 | 28.80 | 29.24 | 00:00:00 | | 2009-06-11 | 5,829,100 | 29.30 | 29.47 | 27.85 | 27.93 | 00:00:00 | | 2009-06-12 | 5,167,900 | 27.68 | 28.41 | 27.23 | 28.36 | 00:00:00 | | 2009-06-15 | 4,843,500 | 27.97 | 28.37 | 27.61 | 28.29 | 00:00:00 | | 2009-06-16 | 4,956,100 | 28.32 | 28.66 | 27.27 | 27.34 | 00:00:00 | | 2009-06-17 | 6,650,600 | 27.43 | 28.72 | 27.31 | 28.00 | 00:00:00 | | 2009-06-18 | 3,377,100 | 28.16 | 28.38 | 27.69 | 27.82 | 00:00:00 | | 2009-06-19 | 6,933,400 | 28.26 | 28.79 | 27.97 | 28.53 | 00:00:00 | | 2009-06-22 | 5,702,500 | 28.30 | 28.92 | 28.18 | 28.45 | 00:00:00 | | 2009-06-23 | 6,743,800 | 28.44 | 28.86 | 27.66 | 27.74 | 00:00:00 | | 2009-06-24 | 6,810,500 | 27.83 | 28.55 | 27.52 | 28.39 | 00:00:00 | | 2009-06-25 | 18,756,100 | 30.03 | 31.48 | 29.98 | 31.08 | 00:00:00 | | 2009-06-26 | 6,760,400 | 31.03 | 31.48 | 30.85 | 31.03 | 00:00:00 | | 2009-06-29 | 3,969,400 | 31.00 | 31.38 | 30.58 | 31.14 | 00:00:00 | | 2009-06-30 | 4,891,200 | 31.05 | 31.20 | 30.40 | 30.75 | 00:00:00 | | 2009-07-01 | 4,094,600 | 30.84 | 31.24 | 30.53 | 30.76 | 00:00:00 | | 2009-07-02 | 4,076,100 | 30.36 | 30.47 | 29.41 | 29.66 | 00:00:00 | | 2009-07-06 | 3,675,000 | 29.77 | 30.13 | 29.31 | 29.94 | 00:00:00 | | 2009-07-07 | 3,600,200 | 29.86 | 30.00 | 29.14 | 29.21 | 00:00:00 | | 2009-07-08 | 5,199,500 | 29.43 | 30.10 | 29.13 | 29.94 | 00:00:00 | | 2009-07-09 | 3,289,400 | 30.07 | 30.07 | 29.38 | 29.59 | 00:00:00 | | 2009-07-10 | 3,952,700 | 29.37 | 29.98 | 29.33 | 29.81 | 00:00:00 | | 2009-07-13 | 4,433,200 | 29.79 | 30.56 | 29.30 | 30.50 | 00:00:00 | | 2009-07-14 | 4,626,600 | 30.42 | 31.32 | 30.14 | 31.29 | 00:00:00 | | 2009-07-15 | 3,350,500 | 31.41 | 31.82 | 31.24 | 31.78 | 00:00:00 | | 2009-07-16 | 4,636,600 | 31.72 | 32.13 | 31.12 | 31.97 | 00:00:00 | | 2009-07-17 | 6,527,200 | 31.93 | 32.86 | 31.70 | 32.65 | 00:00:00 | | 2009-07-20 | 6,157,900 | 33.02 | 33.91 | 32.81 | 33.72 | 00:00:00 | | 2009-07-21 | 6,884,300 | 33.78 | 33.96 | 33.39 | 33.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
