|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,884,300 | 33.78 | 33.96 | 33.39 | 33.59 | 00:00:00 | | 2009-07-22 | 6,014,800 | 33.33 | 34.22 | 33.27 | 34.15 | 00:00:00 | | 2009-07-23 | 6,587,900 | 34.16 | 35.84 | 33.89 | 35.33 | 00:00:00 | | 2009-07-24 | 3,527,900 | 35.02 | 35.31 | 34.47 | 34.75 | 00:00:00 | | 2009-07-27 | 2,745,100 | 34.68 | 34.89 | 34.02 | 34.73 | 00:00:00 | | 2009-07-28 | 2,849,700 | 34.43 | 34.78 | 34.09 | 34.69 | 00:00:00 | | 2009-07-29 | 2,974,100 | 34.60 | 35.00 | 34.03 | 34.79 | 00:00:00 | | 2009-07-30 | 4,373,200 | 35.18 | 35.94 | 34.91 | 35.38 | 00:00:00 | | 2009-07-31 | 3,473,800 | 35.36 | 35.54 | 34.71 | 34.75 | 00:00:00 | | 2009-08-03 | 2,990,200 | 34.83 | 35.63 | 34.41 | 35.60 | 00:00:00 | | 2009-08-04 | 3,021,200 | 35.29 | 35.95 | 35.21 | 35.77 | 00:00:00 | | 2009-08-05 | 3,226,100 | 35.80 | 35.84 | 34.92 | 35.07 | 00:00:00 | | 2009-08-06 | 3,231,000 | 34.98 | 35.87 | 34.60 | 35.26 | 00:00:00 | | 2009-08-07 | 3,155,000 | 35.57 | 37.07 | 35.57 | 36.94 | 00:00:00 | | 2009-08-10 | 3,547,600 | 36.37 | 36.74 | 35.74 | 36.06 | 00:00:00 | | 2009-08-11 | 3,019,800 | 35.95 | 36.28 | 35.32 | 35.66 | 00:00:00 | | 2009-08-12 | 2,576,200 | 35.70 | 36.44 | 35.50 | 36.07 | 00:00:00 | | 2009-08-13 | 2,555,000 | 36.17 | 36.22 | 35.28 | 35.87 | 00:00:00 | | 2009-08-14 | 3,654,700 | 35.78 | 35.86 | 34.55 | 34.88 | 00:00:00 | | 2009-08-17 | 3,747,000 | 34.15 | 34.21 | 33.59 | 33.87 | 00:00:00 | | 2009-08-18 | 2,920,600 | 33.97 | 34.47 | 33.54 | 34.42 | 00:00:00 | | 2009-08-19 | 3,035,300 | 34.25 | 34.82 | 33.92 | 34.72 | 00:00:00 | | 2009-08-20 | 3,176,900 | 34.37 | 34.95 | 34.35 | 34.80 | 00:00:00 | | 2009-08-21 | 3,681,700 | 35.05 | 35.81 | 34.73 | 35.81 | 00:00:00 | | 2009-08-24 | 3,372,400 | 35.82 | 35.98 | 35.10 | 35.24 | 00:00:00 | | 2009-08-25 | 4,139,300 | 35.43 | 36.84 | 35.38 | 36.73 | 00:00:00 | | 2009-08-26 | 5,798,500 | 36.88 | 38.23 | 36.67 | 37.46 | 00:00:00 | | 2009-08-27 | 4,569,800 | 37.79 | 37.95 | 36.77 | 37.12 | 00:00:00 | | 2009-08-28 | 2,855,900 | 37.41 | 37.61 | 37.00 | 37.14 | 00:00:00 | | 2009-08-31 | 3,145,200 | 36.77 | 36.97 | 36.38 | 36.48 | 00:00:00 | | 2009-09-01 | 4,391,000 | 36.27 | 37.23 | 35.47 | 35.55 | 00:00:00 | | 2009-09-02 | 2,155,300 | 35.42 | 35.80 | 35.17 | 35.68 | 00:00:00 | | 2009-09-03 | 2,456,100 | 35.29 | 36.40 | 35.29 | 36.38 | 00:00:00 | | 2009-09-04 | 1,985,100 | 36.46 | 36.91 | 35.95 | 36.67 | 00:00:00 | | 2009-09-08 | 2,278,600 | 37.02 | 37.03 | 36.27 | 36.66 | 00:00:00 | | 2009-09-09 | 3,116,100 | 36.36 | 37.28 | 36.20 | 37.03 | 00:00:00 | | 2009-09-10 | 2,581,200 | 37.02 | 37.42 | 36.74 | 37.40 | 00:00:00 | | 2009-09-11 | 2,310,600 | 37.27 | 37.45 | 36.49 | 36.71 | 00:00:00 | | 2009-09-14 | 2,305,600 | 36.60 | 36.99 | 36.08 | 36.88 | 00:00:00 | | 2009-09-15 | 2,638,600 | 36.61 | 37.01 | 36.35 | 36.83 | 00:00:00 | | 2009-09-16 | 4,330,100 | 36.87 | 38.42 | 36.84 | 38.36 | 00:00:00 | | 2009-09-17 | 4,709,300 | 38.25 | 39.76 | 38.15 | 38.81 | 00:00:00 | | 2009-09-18 | 5,415,600 | 39.12 | 39.84 | 38.91 | 39.28 | 00:00:00 | | 2009-09-21 | 4,677,200 | 39.19 | 40.11 | 38.94 | 39.79 | 00:00:00 | | 2009-09-22 | 4,925,900 | 40.00 | 40.00 | 39.24 | 39.46 | 00:00:00 | | 2009-09-23 | 5,929,700 | 39.96 | 40.23 | 38.93 | 39.02 | 00:00:00 | | 2009-09-24 | 8,661,700 | 37.90 | 37.94 | 37.13 | 37.75 | 00:00:00 | | 2009-09-25 | 4,624,600 | 37.71 | 37.84 | 36.53 | 36.80 | 00:00:00 | | 2009-09-28 | 3,263,500 | 37.08 | 37.90 | 36.80 | 37.73 | 00:00:00 | | 2009-09-29 | 3,237,900 | 37.66 | 38.00 | 37.22 | 37.63 | 00:00:00 | | 2009-09-30 | 3,351,100 | 37.82 | 37.89 | 36.82 | 37.54 | 00:00:00 | | 2009-10-01 | 3,443,800 | 37.32 | 37.72 | 36.33 | 36.82 | 00:00:00 | | 2009-10-02 | 2,984,800 | 36.45 | 37.24 | 36.22 | 36.65 | 00:00:00 | | 2009-10-05 | 2,357,700 | 36.66 | 37.22 | 36.46 | 37.13 | 00:00:00 | | 2009-10-06 | 2,598,600 | 37.20 | 38.00 | 37.06 | 37.60 | 00:00:00 | | 2009-10-07 | 2,000,500 | 37.51 | 37.59 | 37.10 | 37.33 | 00:00:00 | | 2009-10-08 | 3,818,100 | 37.70 | 38.22 | 37.34 | 37.40 | 00:00:00 | | 2009-10-09 | 2,745,400 | 37.39 | 37.59 | 37.12 | 37.39 | 00:00:00 | | 2009-10-12 | 4,566,200 | 37.33 | 37.51 | 36.64 | 36.82 | 00:00:00 | | 2009-10-13 | 5,188,300 | 36.82 | 37.09 | 36.58 | 36.72 | 00:00:00 | | 2009-10-14 | 5,875,100 | 36.98 | 37.16 | 36.87 | 36.96 | 00:00:00 | | 2009-10-15 | 4,936,200 | 36.66 | 36.95 | 36.59 | 36.72 | 00:00:00 | | 2009-10-16 | 5,345,600 | 36.67 | 36.87 | 36.01 | 36.34 | 00:00:00 | | 2009-10-19 | 2,788,900 | 36.50 | 36.83 | 36.15 | 36.73 | 00:00:00 | | 2009-10-20 | 2,464,300 | 36.11 | 36.29 | 35.80 | 36.11 | 00:00:00 | | 2009-10-21 | 2,950,100 | 36.01 | 36.80 | 35.66 | 35.72 | 00:00:00 | | 2009-10-22 | 5,015,700 | 35.52 | 36.78 | 35.41 | 36.57 | 00:00:00 | | 2009-10-23 | 3,893,100 | 36.46 | 36.75 | 36.14 | 36.17 | 00:00:00 | | 2009-10-26 | 3,496,300 | 36.40 | 36.74 | 35.84 | 36.30 | 00:00:00 | | 2009-10-27 | 4,275,600 | 36.16 | 36.42 | 35.55 | 35.87 | 00:00:00 | | 2009-10-28 | 3,390,700 | 35.82 | 35.97 | 34.89 | 34.93 | 00:00:00 | | 2009-10-29 | 2,315,400 | 35.24 | 36.12 | 35.06 | 35.99 | 00:00:00 | | 2009-10-30 | 4,373,000 | 35.74 | 36.32 | 35.04 | 35.21 | 00:00:00 | | 2009-11-02 | 5,356,300 | 35.20 | 36.48 | 35.20 | 36.39 | 00:00:00 | | 2009-11-03 | 3,162,600 | 36.32 | 36.74 | 35.86 | 36.31 | 00:00:00 | | 2009-11-04 | 2,950,400 | 36.22 | 36.69 | 36.02 | 36.13 | 00:00:00 | | 2009-11-05 | 3,964,000 | 36.37 | 37.59 | 36.15 | 37.09 | 00:00:00 | | 2009-11-06 | 2,584,500 | 36.97 | 37.35 | 36.65 | 37.14 | 00:00:00 | | 2009-11-09 | 2,802,100 | 37.38 | 37.79 | 37.20 | 37.74 | 00:00:00 | | 2009-11-10 | 3,034,800 | 37.80 | 37.94 | 37.37 | 37.73 | 00:00:00 | | 2009-11-11 | 2,251,600 | 37.87 | 38.39 | 37.57 | 37.86 | 00:00:00 | | 2009-11-12 | 2,967,100 | 37.98 | 38.03 | 36.89 | 36.98 | 00:00:00 | | 2009-11-13 | 2,096,700 | 37.09 | 37.45 | 36.92 | 37.10 | 00:00:00 | | 2009-11-16 | 2,632,000 | 37.15 | 37.87 | 37.10 | 37.71 | 00:00:00 | | 2009-11-17 | 1,770,900 | 37.51 | 37.79 | 37.21 | 37.40 | 00:00:00 | | 2009-11-18 | 1,525,700 | 37.21 | 37.44 | 37.03 | 37.39 | 00:00:00 | | 2009-11-19 | 2,306,500 | 37.12 | 37.20 | 36.60 | 37.11 | 00:00:00 | | 2009-11-20 | 2,350,400 | 36.87 | 37.52 | 36.76 | 37.24 | 00:00:00 | | 2009-11-23 | 2,318,900 | 37.48 | 38.11 | 37.40 | 37.60 | 00:00:00 | | 2009-11-24 | 1,590,800 | 37.45 | 37.75 | 37.15 | 37.25 | 00:00:00 | | 2009-11-25 | 1,327,300 | 37.51 | 37.76 | 37.40 | 37.45 | 00:00:00 | | 2009-11-27 | 1,540,800 | 36.66 | 37.41 | 36.21 | 36.99 | 00:00:00 | | 2009-11-30 | 3,473,800 | 36.76 | 37.37 | 36.50 | 37.36 | 00:00:00 | | 2009-12-01 | 5,554,700 | 37.77 | 39.12 | 37.36 | 38.89 | 00:00:00 | | 2009-12-02 | 2,549,500 | 38.84 | 39.46 | 38.82 | 39.02 | 00:00:00 | | 2009-12-03 | 3,147,500 | 38.99 | 39.47 | 38.68 | 38.74 | 00:00:00 | | 2009-12-04 | 3,218,300 | 39.21 | 39.95 | 38.93 | 39.15 | 00:00:00 | | 2009-12-07 | 3,129,800 | 39.03 | 39.39 | 38.66 | 38.69 | 00:00:00 | | 2009-12-08 | 3,151,200 | 38.34 | 38.50 | 37.88 | 38.25 | 00:00:00 | | 2009-12-09 | 1,906,300 | 38.10 | 38.25 | 37.58 | 38.07 | 00:00:00 | | 2009-12-10 | 2,532,100 | 38.12 | 38.94 | 38.07 | 38.32 | 00:00:00 | | 2009-12-11 | 3,011,000 | 38.46 | 38.93 | 38.14 | 38.19 | 00:00:00 | | 2009-12-14 | 2,038,500 | 38.41 | 38.87 | 38.28 | 38.80 | 00:00:00 | | 2009-12-15 | 1,777,400 | 38.49 | 38.55 | 38.12 | 38.31 | 00:00:00 | | 2009-12-16 | 2,717,800 | 38.64 | 38.64 | 37.84 | 37.93 | 00:00:00 | | 2009-12-17 | 1,975,600 | 37.79 | 37.84 | 37.37 | 37.51 | 00:00:00 | | 2009-12-18 | 3,403,200 | 37.53 | 37.73 | 37.05 | 37.49 | 00:00:00 | | 2009-12-21 | 1,698,300 | 37.56 | 38.36 | 37.53 | 38.19 | 00:00:00 | | 2009-12-22 | 3,009,000 | 38.80 | 39.61 | 38.54 | 39.52 | 00:00:00 | | 2009-12-23 | 1,307,200 | 39.54 | 39.66 | 39.14 | 39.49 | 00:00:00 | | 2009-12-24 | 927,900 | 39.45 | 39.62 | 39.18 | 39.47 | 00:00:00 | | 2009-12-28 | 1,182,200 | 39.62 | 39.79 | 39.16 | 39.28 | 00:00:00 | | 2009-12-29 | 1,553,000 | 39.34 | 39.38 | 38.96 | 39.12 | 00:00:00 | | 2009-12-30 | 1,279,700 | 39.10 | 39.65 | 39.06 | 39.23 | 00:00:00 | | 2009-12-31 | 1,286,600 | 39.25 | 39.25 | 38.59 | 38.61 | 00:00:00 | | 2010-01-04 | 2,971,500 | 39.37 | 39.50 | 39.00 | 39.03 | 00:00:00 | | 2010-01-05 | 4,406,600 | 39.07 | 39.11 | 38.40 | 38.67 | 00:00:00 | | 2010-01-06 | 4,343,600 | 39.13 | 39.67 | 38.47 | 39.23 | 00:00:00 | | 2010-01-07 | 14,227,700 | 42.39 | 43.42 | 41.71 | 41.94 | 00:00:00 | | 2010-01-08 | 4,713,600 | 41.06 | 42.43 | 40.79 | 42.03 | 00:00:00 | | 2010-01-11 | 2,847,100 | 42.00 | 42.40 | 41.32 | 41.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
