|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,847,100 | 42.00 | 42.40 | 41.32 | 41.78 | 00:00:00 | | 2010-01-12 | 2,889,100 | 41.32 | 41.77 | 40.94 | 41.39 | 00:00:00 | | 2010-01-13 | 3,922,900 | 41.78 | 42.25 | 41.45 | 42.00 | 00:00:00 | | 2010-01-14 | 2,662,400 | 41.70 | 41.80 | 41.08 | 41.44 | 00:00:00 | | 2010-01-15 | 3,434,500 | 41.52 | 41.74 | 40.61 | 40.67 | 00:00:00 | | 2010-01-19 | 2,266,000 | 40.66 | 41.26 | 40.50 | 40.81 | 00:00:00 | | 2010-01-20 | 2,990,000 | 40.25 | 40.51 | 39.67 | 40.13 | 00:00:00 | | 2010-01-21 | 3,434,400 | 40.07 | 40.35 | 39.18 | 39.52 | 00:00:00 | | 2010-01-22 | 3,438,200 | 39.47 | 39.99 | 39.01 | 39.07 | 00:00:00 | | 2010-01-25 | 2,338,400 | 39.27 | 39.63 | 38.85 | 39.07 | 00:00:00 | | 2010-01-26 | 3,132,000 | 38.86 | 39.61 | 38.75 | 39.26 | 00:00:00 | | 2010-01-27 | 2,783,200 | 39.10 | 39.58 | 38.95 | 39.44 | 00:00:00 | | 2010-01-28 | 3,269,300 | 39.08 | 39.77 | 38.80 | 39.02 | 00:00:00 | | 2010-01-29 | 3,135,400 | 39.26 | 39.74 | 38.66 | 38.70 | 00:00:00 | | 2010-02-01 | 2,451,500 | 38.76 | 39.41 | 38.62 | 39.33 | 00:00:00 | | 2010-02-02 | 2,847,000 | 39.31 | 40.16 | 39.05 | 40.04 | 00:00:00 | | 2010-02-03 | 2,943,200 | 39.81 | 39.96 | 39.31 | 39.89 | 00:00:00 | | 2010-02-04 | 2,527,900 | 39.75 | 39.75 | 38.59 | 38.64 | 00:00:00 | | 2010-02-05 | 2,971,000 | 38.64 | 38.94 | 37.97 | 38.50 | 00:00:00 | | 2010-02-08 | 1,996,300 | 38.57 | 38.95 | 38.06 | 38.52 | 00:00:00 | | 2010-02-09 | 2,226,800 | 39.00 | 39.26 | 38.44 | 39.09 | 00:00:00 | | 2010-02-10 | 1,741,700 | 38.94 | 39.18 | 38.46 | 38.81 | 00:00:00 | | 2010-02-11 | 3,741,900 | 38.65 | 39.83 | 38.43 | 39.66 | 00:00:00 | | 2010-02-12 | 2,721,300 | 39.30 | 39.92 | 39.03 | 39.78 | 00:00:00 | | 2010-02-16 | 4,431,400 | 39.92 | 40.99 | 39.80 | 40.99 | 00:00:00 | | 2010-02-17 | 3,368,900 | 40.99 | 41.43 | 40.29 | 41.17 | 00:00:00 | | 2010-02-18 | 1,915,700 | 41.18 | 41.29 | 40.74 | 41.19 | 00:00:00 | | 2010-02-19 | 2,606,100 | 41.08 | 41.53 | 41.01 | 41.41 | 00:00:00 | | 2010-02-22 | 2,058,900 | 41.29 | 41.61 | 40.97 | 41.29 | 00:00:00 | | 2010-02-23 | 2,130,100 | 41.31 | 41.50 | 40.73 | 40.96 | 00:00:00 | | 2010-02-24 | 2,235,700 | 41.34 | 41.78 | 41.07 | 41.69 | 00:00:00 | | 2010-02-25 | 2,426,100 | 41.14 | 41.92 | 40.81 | 41.82 | 00:00:00 | | 2010-02-26 | 1,757,200 | 41.86 | 41.88 | 41.36 | 41.61 | 00:00:00 | | 2010-03-01 | 2,357,100 | 41.75 | 42.04 | 41.41 | 41.75 | 00:00:00 | | 2010-03-02 | 2,868,500 | 41.76 | 41.77 | 41.08 | 41.10 | 00:00:00 | | 2010-03-03 | 2,557,200 | 41.13 | 41.57 | 40.99 | 41.08 | 00:00:00 | | 2010-03-04 | 1,725,900 | 41.10 | 41.85 | 41.08 | 41.40 | 00:00:00 | | 2010-03-05 | 2,473,300 | 41.53 | 41.81 | 41.30 | 41.65 | 00:00:00 | | 2010-03-08 | 2,602,500 | 41.66 | 41.85 | 41.50 | 41.65 | 00:00:00 | | 2010-03-09 | 2,479,500 | 41.44 | 41.79 | 41.08 | 41.23 | 00:00:00 | | 2010-03-10 | 2,844,800 | 41.28 | 41.80 | 41.06 | 41.67 | 00:00:00 | | 2010-03-11 | 3,751,600 | 40.91 | 41.34 | 40.58 | 41.34 | 00:00:00 | | 2010-03-12 | 4,248,200 | 41.33 | 42.41 | 41.14 | 42.28 | 00:00:00 | | 2010-03-15 | 3,744,100 | 42.32 | 43.04 | 42.11 | 43.00 | 00:00:00 | | 2010-03-16 | 2,631,800 | 42.95 | 43.17 | 42.70 | 43.16 | 00:00:00 | | 2010-03-17 | 1,855,700 | 43.08 | 43.20 | 42.71 | 43.12 | 00:00:00 | | 2010-03-18 | 4,716,500 | 42.96 | 44.13 | 42.96 | 44.06 | 00:00:00 | | 2010-03-19 | 4,444,200 | 44.29 | 44.50 | 43.54 | 43.89 | 00:00:00 | | 2010-03-22 | 3,272,700 | 43.78 | 44.59 | 43.67 | 44.38 | 00:00:00 | | 2010-03-23 | 2,268,600 | 44.56 | 44.56 | 43.91 | 44.49 | 00:00:00 | | 2010-03-24 | 2,075,100 | 44.40 | 44.40 | 43.89 | 44.12 | 00:00:00 | | 2010-03-25 | 1,846,300 | 44.46 | 44.47 | 43.90 | 43.90 | 00:00:00 | | 2010-03-26 | 2,223,500 | 44.06 | 44.64 | 43.75 | 44.00 | 00:00:00 | | 2010-03-29 | 2,084,100 | 44.02 | 44.45 | 43.76 | 43.90 | 00:00:00 | | 2010-03-30 | 2,190,300 | 43.86 | 44.42 | 43.76 | 44.16 | 00:00:00 | | 2010-03-31 | 2,280,100 | 43.99 | 44.24 | 43.69 | 43.76 | 00:00:00 | | 2010-04-01 | 2,018,000 | 44.42 | 44.44 | 43.81 | 44.18 | 00:00:00 | | 2010-04-05 | 2,726,200 | 44.55 | 45.14 | 44.28 | 45.10 | 00:00:00 | | 2010-04-06 | 3,701,900 | 44.79 | 44.99 | 44.43 | 44.62 | 00:00:00 | | 2010-04-07 | 4,981,800 | 44.71 | 45.02 | 44.34 | 44.67 | 00:00:00 | | 2010-04-08 | 9,876,700 | 45.63 | 46.78 | 44.59 | 46.48 | 00:00:00 | | 2010-04-09 | 6,427,400 | 46.12 | 46.25 | 45.21 | 45.51 | 00:00:00 | | 2010-04-12 | 3,522,100 | 45.56 | 46.00 | 45.35 | 45.77 | 00:00:00 | | 2010-04-13 | 3,300,500 | 45.76 | 45.97 | 45.33 | 45.65 | 00:00:00 | | 2010-04-14 | 2,746,000 | 45.50 | 45.83 | 45.39 | 45.80 | 00:00:00 | | 2010-04-15 | 3,470,600 | 45.59 | 45.82 | 45.22 | 45.80 | 00:00:00 | | 2010-04-16 | 3,958,300 | 45.77 | 45.85 | 45.15 | 45.33 | 00:00:00 | | 2010-04-19 | 2,479,700 | 45.37 | 45.58 | 44.58 | 45.54 | 00:00:00 | | 2010-04-20 | 3,616,900 | 45.61 | 46.37 | 45.53 | 46.25 | 00:00:00 | | 2010-04-21 | 2,927,900 | 46.07 | 46.60 | 45.86 | 46.46 | 00:00:00 | | 2010-04-22 | 4,002,500 | 46.01 | 47.50 | 46.01 | 47.35 | 00:00:00 | | 2010-04-23 | 4,033,300 | 47.27 | 47.92 | 46.96 | 47.84 | 00:00:00 | | 2010-04-26 | 5,237,900 | 47.78 | 48.52 | 47.52 | 48.25 | 00:00:00 | | 2010-04-27 | 4,727,000 | 48.19 | 48.24 | 46.13 | 46.30 | 00:00:00 | | 2010-04-28 | 3,465,300 | 46.45 | 46.93 | 46.00 | 46.11 | 00:00:00 | | 2010-04-29 | 2,413,400 | 46.25 | 47.35 | 46.21 | 47.09 | 00:00:00 | | 2010-04-30 | 4,721,000 | 47.29 | 47.31 | 45.91 | 45.96 | 00:00:00 | | 2010-05-03 | 2,204,400 | 46.22 | 47.08 | 45.97 | 46.91 | 00:00:00 | | 2010-05-04 | 3,396,700 | 46.54 | 46.54 | 45.25 | 45.93 | 00:00:00 | | 2010-05-05 | 3,414,500 | 45.79 | 46.21 | 45.00 | 45.21 | 00:00:00 | | 2010-05-06 | 5,255,400 | 44.95 | 44.99 | 41.23 | 43.24 | 00:00:00 | | 2010-05-07 | 6,904,400 | 43.04 | 44.12 | 26.50 | 42.91 | 00:00:00 | | 2010-05-10 | 5,354,400 | 44.64 | 46.15 | 44.25 | 46.11 | 00:00:00 | | 2010-05-11 | 3,748,000 | 45.66 | 46.81 | 45.36 | 46.26 | 00:00:00 | | 2010-05-12 | 3,462,700 | 46.08 | 47.28 | 46.08 | 47.19 | 00:00:00 | | 2010-05-13 | 3,280,900 | 46.81 | 47.08 | 45.43 | 45.64 | 00:00:00 | | 2010-05-14 | 3,496,300 | 45.30 | 45.35 | 43.99 | 44.46 | 00:00:00 | | 2010-05-17 | 2,820,100 | 44.66 | 45.07 | 43.44 | 44.62 | 00:00:00 | | 2010-05-18 | 4,172,200 | 44.85 | 45.42 | 43.19 | 43.21 | 00:00:00 | | 2010-05-19 | 3,982,500 | 43.17 | 44.21 | 43.07 | 43.95 | 00:00:00 | | 2010-05-20 | 5,069,300 | 43.32 | 44.32 | 42.75 | 43.31 | 00:00:00 | | 2010-05-21 | 5,236,600 | 42.60 | 45.03 | 42.57 | 44.27 | 00:00:00 | | 2010-05-24 | 3,361,000 | 44.03 | 44.14 | 43.40 | 43.50 | 00:00:00 | | 2010-05-25 | 2,966,700 | 42.49 | 44.11 | 42.11 | 43.96 | 00:00:00 | | 2010-05-26 | 3,835,800 | 43.89 | 44.78 | 43.24 | 43.30 | 00:00:00 | | 2010-05-27 | 2,421,100 | 44.17 | 45.26 | 43.88 | 45.21 | 00:00:00 | | 2010-05-28 | 2,611,200 | 45.02 | 45.41 | 44.47 | 44.87 | 00:00:00 | | 2010-06-01 | 2,401,600 | 44.66 | 45.71 | 44.14 | 44.19 | 00:00:00 | | 2010-06-02 | 2,757,500 | 44.35 | 45.28 | 43.73 | 45.27 | 00:00:00 | | 2010-06-03 | 2,438,500 | 45.25 | 45.42 | 44.63 | 45.21 | 00:00:00 | | 2010-06-04 | 3,064,000 | 44.48 | 44.63 | 42.86 | 43.19 | 00:00:00 | | 2010-06-07 | 3,450,900 | 43.22 | 43.70 | 41.96 | 42.02 | 00:00:00 | | 2010-06-08 | 5,014,800 | 42.31 | 42.89 | 41.88 | 42.76 | 00:00:00 | | 2010-06-09 | 2,896,000 | 42.95 | 43.96 | 42.73 | 42.96 | 00:00:00 | | 2010-06-10 | 2,766,800 | 43.68 | 44.62 | 43.07 | 44.57 | 00:00:00 | | 2010-06-11 | 2,051,400 | 43.89 | 44.60 | 43.64 | 44.44 | 00:00:00 | | 2010-06-14 | 2,202,000 | 44.74 | 45.58 | 44.64 | 44.88 | 00:00:00 | | 2010-06-15 | 2,685,600 | 45.33 | 45.96 | 44.89 | 45.87 | 00:00:00 | | 2010-06-16 | 3,348,600 | 45.51 | 45.71 | 44.84 | 45.12 | 00:00:00 | | 2010-06-17 | 14,545,700 | 44.48 | 45.00 | 41.26 | 41.70 | 00:00:00 | | 2010-06-18 | 8,312,900 | 41.90 | 43.26 | 41.89 | 42.49 | 00:00:00 | | 2010-06-21 | 4,632,800 | 42.88 | 43.19 | 41.03 | 41.30 | 00:00:00 | | 2010-06-22 | 5,687,300 | 41.34 | 41.69 | 40.15 | 40.29 | 00:00:00 | | 2010-06-23 | 5,715,900 | 40.31 | 41.90 | 40.31 | 41.46 | 00:00:00 | | 2010-06-24 | 9,984,700 | 39.20 | 40.12 | 38.84 | 39.12 | 00:00:00 | | 2010-06-25 | 4,601,900 | 39.55 | 39.84 | 39.11 | 39.34 | 00:00:00 | | 2010-06-28 | 2,324,800 | 39.32 | 39.67 | 38.88 | 39.09 | 00:00:00 | | 2010-06-29 | 4,507,100 | 38.59 | 38.59 | 37.32 | 37.61 | 00:00:00 | | 2010-06-30 | 4,294,400 | 37.68 | 38.05 | 36.90 | 37.08 | 00:00:00 | | 2010-07-01 | 6,272,800 | 37.22 | 37.33 | 35.94 | 36.71 | 00:00:00 | | 2010-07-02 | 3,771,100 | 37.00 | 37.00 | 35.94 | 36.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
