TR4DER - Bed Bath & Beyond [BBBY] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	3,771,100	37.00	37.00	35.94	36.19	00:00:00
2010-07-06	3,661,900	36.87	37.57	35.73	36.01	00:00:00
2010-07-07	3,011,900	36.05	37.28	35.91	37.20	00:00:00
2010-07-08	3,868,900	37.47	37.47	36.39	37.04	00:00:00
2010-07-09	2,534,600	37.13	37.65	36.87	37.45	00:00:00
2010-07-12	2,466,900	37.37	37.63	36.77	37.12	00:00:00
2010-07-13	3,310,100	37.49	38.54	37.38	38.33	00:00:00
2010-07-14	4,955,800	38.24	38.35	37.12	37.29	00:00:00
2010-07-15	3,610,600	36.96	37.93	36.72	37.82	00:00:00
2010-07-16	3,800,500	37.57	37.88	35.97	36.04	00:00:00
2010-07-19	2,436,900	36.18	36.89	35.98	36.74	00:00:00
2010-07-20	4,999,300	36.08	37.65	35.95	37.62	00:00:00
2010-07-21	3,452,400	37.67	37.74	36.77	36.91	00:00:00
2010-07-22	3,179,500	37.25	38.65	37.25	38.27	00:00:00
2010-07-23	3,060,000	38.14	38.80	37.91	38.72	00:00:00
2010-07-26	2,257,600	38.65	39.60	38.48	39.57	00:00:00
2010-07-27	5,311,800	39.64	39.81	37.77	37.98	00:00:00
2010-07-28	2,999,700	38.00	38.69	37.85	37.98	00:00:00
2010-07-29	4,144,500	38.16	38.54	36.70	37.33	00:00:00
2010-07-30	2,512,500	36.82	38.05	36.82	37.88	00:00:00
2010-08-02	3,047,900	38.67	39.32	38.04	39.12	00:00:00
2010-08-03	2,245,700	39.07	39.08	37.90	38.33	00:00:00
2010-08-04	3,243,400	38.57	39.20	38.54	39.05	00:00:00
2010-08-05	2,247,200	38.86	38.95	38.41	38.81	00:00:00
2010-08-06	2,440,100	38.26	38.94	38.01	38.83	00:00:00
2010-08-09	3,400,100	39.15	39.50	39.03	39.25	00:00:00
2010-08-10	4,435,900	38.80	39.02	37.96	38.64	00:00:00
2010-08-11	3,466,300	37.95	38.10	37.11	37.48	00:00:00
2010-08-12	2,161,800	36.85	37.77	36.80	37.55	00:00:00
2010-08-13	1,837,900	37.30	37.49	37.02	37.08	00:00:00
2010-08-16	2,094,600	36.90	37.42	36.78	37.17	00:00:00
2010-08-17	2,428,600	37.45	38.53	37.23	38.03	00:00:00
2010-08-18	5,849,100	37.81	39.48	37.59	39.38	00:00:00
2010-08-19	4,496,000	38.99	39.48	38.13	38.56	00:00:00
2010-08-20	3,147,500	38.46	38.48	37.61	38.34	00:00:00
2010-08-23	3,462,100	38.60	38.85	37.68	38.30	00:00:00
2010-08-24	4,652,800	37.94	37.99	36.70	36.75	00:00:00
2010-08-25	3,414,200	36.57	37.64	36.42	37.43	00:00:00
2010-08-26	2,634,100	37.55	37.64	36.61	36.67	00:00:00
2010-08-27	3,835,500	36.92	37.10	35.88	37.00	00:00:00
2010-08-30	2,879,500	36.90	37.06	35.95	35.96	00:00:00
2010-08-31	3,427,700	35.80	36.40	35.55	35.97	00:00:00
2010-09-01	2,681,000	36.51	37.45	36.19	37.31	00:00:00
2010-09-02	3,149,400	37.23	38.55	37.17	38.49	00:00:00
2010-09-03	2,707,400	38.92	39.57	38.52	39.02	00:00:00
2010-09-07	2,580,000	38.77	38.93	38.33	38.65	00:00:00
2010-09-08	3,946,100	38.88	39.42	38.75	39.23	00:00:00
2010-09-09	2,901,200	39.60	39.85	39.31	39.47	00:00:00
2010-09-10	2,888,200	39.47	40.56	39.38	40.35	00:00:00
2010-09-13	2,914,900	40.48	41.16	40.39	41.15	00:00:00
2010-09-14	4,508,700	41.14	42.15	41.08	41.49	00:00:00
2010-09-15	2,495,200	41.27	41.69	40.93	41.67	00:00:00
2010-09-16	2,578,000	41.52	41.91	41.40	41.79	00:00:00
2010-09-17	5,596,600	41.74	41.74	40.99	41.10	00:00:00
2010-09-20	3,590,000	41.41	42.31	41.26	41.96	00:00:00
2010-09-21	3,766,900	42.22	42.28	41.67	41.96	00:00:00
2010-09-22	6,025,100	42.20	42.64	41.67	42.05	00:00:00
2010-09-23	8,794,000	43.47	44.10	43.07	43.40	00:00:00
2010-09-24	3,680,200	43.72	43.75	43.10	43.72	00:00:00
2010-09-27	2,857,600	43.47	43.76	43.21	43.32	00:00:00
2010-09-28	3,185,200	43.49	44.08	42.94	43.73	00:00:00
2010-09-29	2,217,700	43.76	43.98	43.29	43.54	00:00:00
2010-09-30	2,721,900	43.99	44.17	42.97	43.41	00:00:00
2010-10-01	2,346,600	43.89	43.96	43.10	43.40	00:00:00
2010-10-04	2,058,200	43.16	43.72	42.65	43.13	00:00:00
2010-10-05	2,880,600	43.67	44.06	43.33	43.50	00:00:00
2010-10-06	2,911,100	43.33	43.46	42.72	43.02	00:00:00
2010-10-07	2,862,700	43.24	43.38	42.54	42.97	00:00:00
2010-10-08	3,274,800	42.97	43.42	42.58	42.87	00:00:00
2010-10-11	1,783,700	42.89	43.62	42.87	43.30	00:00:00
2010-10-12	2,099,800	43.05	43.45	42.65	43.25	00:00:00
2010-10-13	1,968,600	43.50	43.84	43.07	43.49	00:00:00
2010-10-14	1,929,000	43.39	43.60	42.89	43.23	00:00:00
2010-10-15	2,921,300	43.67	43.67	42.85	43.64	00:00:00
2010-10-18	2,186,600	43.59	43.77	43.00	43.41	00:00:00
2010-10-19	2,361,100	43.10	43.48	42.40	42.77	00:00:00
2010-10-20	2,082,800	42.94	43.80	42.80	43.57	00:00:00
2010-10-21	2,471,600	43.75	44.40	43.54	44.02	00:00:00
2010-10-22	1,491,900	44.04	44.44	43.61	44.02	00:00:00
2010-10-25	1,438,100	44.30	44.73	43.97	44.04	00:00:00
2010-10-26	1,732,200	43.92	44.41	43.53	44.03	00:00:00
2010-10-27	2,271,900	43.59	43.67	42.77	43.63	00:00:00
2010-10-28	1,747,900	43.85	43.92	43.08	43.54	00:00:00
2010-10-29	1,786,500	43.39	44.02	43.22	43.90	00:00:00
2010-11-01	1,674,700	44.12	44.41	43.70	44.01	00:00:00
2010-11-02	2,344,600	44.39	44.82	44.02	44.25	00:00:00
2010-11-03	3,932,500	44.25	44.39	43.21	43.55	00:00:00
2010-11-04	2,696,700	43.76	44.92	43.42	44.81	00:00:00
2010-11-05	1,942,700	44.93	45.74	44.68	45.13	00:00:00
2010-11-08	1,516,400	44.90	45.13	44.49	44.96	00:00:00
2010-11-09	1,750,900	45.07	45.09	44.07	44.25	00:00:00
2010-11-10	2,016,700	44.28	44.89	44.07	44.80	00:00:00
2010-11-11	1,792,800	44.44	45.12	44.33	44.96	00:00:00
2010-11-12	1,601,100	44.73	44.91	43.67	44.11	00:00:00
2010-11-15	1,342,200	44.35	44.51	43.77	43.87	00:00:00
2010-11-16	2,985,800	43.42	44.16	43.17	43.34	00:00:00
2010-11-17	1,836,600	43.28	43.66	43.13	43.61	00:00:00
2010-11-18	3,042,400	43.71	43.90	43.18	43.24	00:00:00
2010-11-19	3,798,400	43.03	43.32	42.37	43.09	00:00:00
2010-11-22	2,637,000	43.01	43.49	42.78	43.18	00:00:00
2010-11-23	2,037,500	42.70	42.90	42.31	42.73	00:00:00
2010-11-24	2,463,000	43.03	44.42	43.03	44.32	00:00:00
2010-11-26	893,700	44.00	44.39	43.93	44.00	00:00:00
2010-11-29	1,901,400	43.73	44.15	43.20	43.94	00:00:00
2010-11-30	2,466,500	43.45	44.00	43.12	43.74	00:00:00
2010-12-01	2,798,800	44.44	45.10	44.22	44.60	00:00:00
2010-12-02	2,379,900	44.65	45.77	44.46	45.69	00:00:00
2010-12-03	1,586,200	45.58	46.03	45.33	45.95	00:00:00
2010-12-06	1,089,600	45.79	45.95	45.61	45.79	00:00:00
2010-12-07	1,894,000	46.21	46.75	45.79	45.85	00:00:00
2010-12-08	1,927,700	46.13	46.46	45.82	46.25	00:00:00
2010-12-09	1,358,100	46.40	46.65	46.20	46.52	00:00:00
2010-12-10	1,724,200	46.67	46.86	46.15	46.76	00:00:00
2010-12-13	3,157,600	46.83	47.85	46.70	47.63	00:00:00
2010-12-14	3,560,400	47.65	48.96	47.44	48.80	00:00:00
2010-12-15	4,522,600	48.70	48.72	47.09	47.49	00:00:00
2010-12-16	2,646,900	47.74	48.34	47.49	47.77	00:00:00
2010-12-17	4,311,500	47.55	48.13	47.48	47.72	00:00:00
2010-12-20	2,398,400	47.97	48.17	47.36	47.88	00:00:00
2010-12-21	2,751,800	48.05	48.07	47.30	47.55	00:00:00
2010-12-22	3,507,600	47.56	48.22	47.55	47.67	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>