|
 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 | | 2010-12-22 | 3,507,600 | 47.56 | 48.22 | 47.55 | 47.67 | 00:00:00 | | 2010-12-23 | 7,939,900 | 50.03 | 50.95 | 49.88 | 50.10 | 00:00:00 | | 2010-12-27 | 2,107,900 | 49.74 | 49.79 | 48.93 | 49.69 | 00:00:00 | | 2010-12-28 | 1,356,000 | 49.80 | 49.91 | 49.27 | 49.57 | 00:00:00 | | 2010-12-29 | 1,235,700 | 49.56 | 50.23 | 49.56 | 49.59 | 00:00:00 | | 2010-12-30 | 1,121,200 | 49.55 | 49.72 | 49.19 | 49.41 | 00:00:00 | | 2010-12-31 | 934,000 | 49.33 | 49.46 | 48.88 | 49.15 | 00:00:00 | | 2011-01-03 | 3,416,900 | 49.55 | 50.50 | 49.53 | 49.60 | 00:00:00 | | 2011-01-04 | 2,232,700 | 49.55 | 49.65 | 48.57 | 48.96 | 00:00:00 | | 2011-01-05 | 1,913,900 | 48.76 | 49.15 | 48.47 | 49.02 | 00:00:00 | | 2011-01-06 | 2,769,800 | 48.90 | 48.99 | 48.30 | 48.84 | 00:00:00 | | 2011-01-07 | 2,302,800 | 49.02 | 49.27 | 48.23 | 48.63 | 00:00:00 | | 2011-01-10 | 2,219,100 | 48.31 | 48.97 | 48.15 | 48.75 | 00:00:00 | | 2011-01-11 | 2,167,600 | 48.91 | 49.42 | 48.79 | 49.23 | 00:00:00 | | 2011-01-12 | 1,514,900 | 49.50 | 49.67 | 49.13 | 49.47 | 00:00:00 | | 2011-01-13 | 1,844,400 | 49.41 | 49.48 | 48.78 | 49.24 | 00:00:00 | | 2011-01-14 | 1,448,400 | 49.14 | 49.65 | 49.12 | 49.51 | 00:00:00 | | 2011-01-18 | 1,789,700 | 49.50 | 50.15 | 49.22 | 49.46 | 00:00:00 | | 2011-01-19 | 3,826,600 | 49.26 | 49.30 | 48.28 | 48.40 | 00:00:00 | | 2011-01-20 | 3,730,600 | 48.12 | 48.92 | 47.52 | 47.99 | 00:00:00 | | 2011-01-21 | 2,909,200 | 48.60 | 48.83 | 47.93 | 48.11 | 00:00:00 | | 2011-01-24 | 1,647,400 | 48.30 | 49.06 | 48.05 | 48.78 | 00:00:00 | | 2011-01-25 | 3,610,900 | 48.48 | 49.32 | 48.34 | 49.31 | 00:00:00 | | 2011-01-26 | 2,201,900 | 49.36 | 49.77 | 48.86 | 49.52 | 00:00:00 | | 2011-01-27 | 3,176,600 | 49.54 | 50.80 | 49.43 | 50.64 | 00:00:00 | | 2011-01-28 | 2,758,400 | 50.65 | 50.87 | 48.52 | 48.60 | 00:00:00 | | 2011-01-31 | 2,833,600 | 48.61 | 48.89 | 47.99 | 48.00 | 00:00:00 | | 2011-02-01 | 2,393,900 | 48.32 | 49.06 | 48.19 | 48.53 | 00:00:00 | | 2011-02-02 | 2,125,000 | 48.42 | 48.71 | 47.48 | 47.74 | 00:00:00 | | 2011-02-03 | 2,117,900 | 47.74 | 48.42 | 47.53 | 48.26 | 00:00:00 | | 2011-02-04 | 1,767,000 | 48.25 | 48.69 | 47.93 | 48.34 | 00:00:00 | | 2011-02-07 | 1,203,500 | 48.41 | 48.70 | 48.04 | 48.32 | 00:00:00 | | 2011-02-08 | 2,149,300 | 48.32 | 48.97 | 48.31 | 48.78 | 00:00:00 | | 2011-02-09 | 1,969,900 | 48.77 | 49.47 | 48.68 | 49.25 | 00:00:00 | | 2011-02-10 | 2,457,300 | 49.10 | 49.88 | 48.93 | 49.75 | 00:00:00 | | 2011-02-11 | 1,248,500 | 49.52 | 50.08 | 49.23 | 50.04 | 00:00:00 | | 2011-02-14 | 1,184,800 | 49.96 | 50.00 | 49.41 | 49.79 | 00:00:00 | | 2011-02-15 | 1,865,600 | 49.54 | 49.80 | 49.07 | 49.34 | 00:00:00 | | 2011-02-16 | 2,280,200 | 49.48 | 49.96 | 49.33 | 49.65 | 00:00:00 | | 2011-02-17 | 2,560,900 | 49.54 | 49.70 | 49.21 | 49.44 | 00:00:00 | | 2011-02-18 | 3,183,700 | 49.35 | 50.84 | 49.26 | 50.82 | 00:00:00 | | 2011-02-22 | 2,606,200 | 50.27 | 50.95 | 48.94 | 48.98 | 00:00:00 | | 2011-02-23 | 3,255,400 | 48.90 | 48.91 | 47.09 | 47.75 | 00:00:00 | | 2011-02-24 | 2,364,600 | 47.78 | 47.88 | 46.78 | 47.36 | 00:00:00 | | 2011-02-25 | 2,097,300 | 47.53 | 48.10 | 47.20 | 47.85 | 00:00:00 | | 2011-02-28 | 1,754,800 | 47.95 | 48.27 | 47.65 | 48.15 | 00:00:00 | | 2011-03-01 | 2,151,300 | 48.22 | 48.47 | 47.00 | 47.25 | 00:00:00 | | 2011-03-02 | 2,104,700 | 47.24 | 48.21 | 47.15 | 47.91 | 00:00:00 | | 2011-03-03 | 1,933,700 | 48.28 | 49.10 | 48.27 | 48.88 | 00:00:00 | | 2011-03-04 | 2,105,900 | 48.73 | 49.20 | 47.71 | 48.34 | 00:00:00 | | 2011-03-07 | 2,398,200 | 48.67 | 48.82 | 47.21 | 47.52 | 00:00:00 | | 2011-03-08 | 3,433,900 | 46.61 | 47.61 | 46.45 | 47.22 | 00:00:00 | | 2011-03-09 | 3,206,900 | 47.10 | 47.10 | 46.34 | 46.78 | 00:00:00 | | 2011-03-10 | 4,380,300 | 46.09 | 46.27 | 45.60 | 45.63 | 00:00:00 | | 2011-03-11 | 3,297,200 | 45.57 | 45.95 | 45.32 | 45.82 | 00:00:00 | | 2011-03-14 | 2,980,400 | 45.53 | 45.79 | 45.03 | 45.32 | 00:00:00 | | 2011-03-15 | 5,591,100 | 45.02 | 46.44 | 44.82 | 46.06 | 00:00:00 | | 2011-03-16 | 3,884,700 | 45.66 | 45.80 | 44.79 | 45.07 | 00:00:00 | | 2011-03-17 | 3,361,000 | 45.72 | 46.08 | 45.57 | 45.82 | 00:00:00 | | 2011-03-18 | 5,254,500 | 46.17 | 46.36 | 45.44 | 45.58 | 00:00:00 | | 2011-03-21 | 2,732,800 | 46.84 | 47.62 | 46.59 | 46.60 | 00:00:00 | | 2011-03-22 | 2,252,500 | 46.51 | 46.62 | 46.04 | 46.45 | 00:00:00 | | 2011-03-23 | 2,491,300 | 46.29 | 47.12 | 45.77 | 46.98 | 00:00:00 | | 2011-03-24 | 3,089,000 | 47.23 | 48.12 | 47.19 | 47.87 | 00:00:00 | | 2011-03-25 | 2,986,300 | 48.01 | 48.05 | 47.27 | 47.28 | 00:00:00 | | 2011-03-28 | 2,736,700 | 47.40 | 47.80 | 47.32 | 47.32 | 00:00:00 | | 2011-03-29 | 1,772,000 | 47.29 | 47.86 | 47.15 | 47.68 | 00:00:00 | | 2011-03-30 | 2,298,500 | 48.07 | 48.70 | 47.90 | 48.54 | 00:00:00 | | 2011-03-31 | 2,346,700 | 48.43 | 49.09 | 48.18 | 48.27 | 00:00:00 | | 2011-04-01 | 1,793,500 | 48.45 | 48.94 | 48.39 | 48.71 | 00:00:00 | | 2011-04-04 | 3,562,100 | 48.77 | 48.89 | 47.77 | 48.49 | 00:00:00 | | 2011-04-05 | 2,542,800 | 48.43 | 49.01 | 47.89 | 48.90 | 00:00:00 | | 2011-04-06 | 4,005,200 | 49.28 | 49.79 | 48.56 | 49.39 | 00:00:00 | | 2011-04-07 | 12,124,000 | 54.03 | 55.17 | 53.21 | 54.55 | 00:00:00 | | 2011-04-08 | 4,311,300 | 54.00 | 54.41 | 53.30 | 53.82 | 00:00:00 | | 2011-04-11 | 3,333,400 | 53.61 | 54.30 | 53.58 | 54.01 | 00:00:00 | | 2011-04-12 | 3,374,300 | 53.56 | 54.37 | 53.56 | 54.06 | 00:00:00 | | 2011-04-13 | 4,031,200 | 54.12 | 54.62 | 54.02 | 54.52 | 00:00:00 | | 2011-04-14 | 4,703,800 | 54.13 | 55.29 | 54.04 | 54.94 | 00:00:00 | | 2011-04-15 | 4,276,100 | 54.93 | 55.85 | 54.68 | 55.84 | 00:00:00 | | 2011-04-18 | 3,818,500 | 55.38 | 55.91 | 54.57 | 55.79 | 00:00:00 | | 2011-04-19 | 4,114,600 | 55.87 | 56.19 | 55.71 | 55.85 | 00:00:00 | | 2011-04-20 | 3,151,000 | 56.50 | 57.22 | 56.50 | 57.02 | 00:00:00 | | 2011-04-21 | 3,096,800 | 57.00 | 57.88 | 56.73 | 57.30 | 00:00:00 | | 2011-04-25 | 2,448,100 | 57.29 | 57.44 | 56.42 | 56.57 | 00:00:00 | | 2011-04-26 | 2,555,500 | 56.90 | 57.54 | 56.62 | 57.13 | 00:00:00 | | 2011-04-27 | 2,157,000 | 57.19 | 57.90 | 57.05 | 57.25 | 00:00:00 | | 2011-04-28 | 1,863,200 | 57.22 | 57.58 | 56.70 | 56.87 | 00:00:00 | | 2011-04-29 | 7,200,000 | 56.86 | 57.11 | 55.85 | 56.13 | 00:00:00 | | 2011-05-02 | 2,183,600 | 56.10 | 56.55 | 55.57 | 56.13 | 00:00:00 | | 2011-05-03 | 2,228,200 | 55.89 | 56.24 | 55.48 | 55.51 | 00:00:00 | | 2011-05-04 | 2,121,700 | 55.58 | 56.52 | 55.28 | 55.53 | 00:00:00 | | 2011-05-05 | 2,041,500 | 55.27 | 56.50 | 55.17 | 55.74 | 00:00:00 | | 2011-05-06 | 1,580,000 | 56.49 | 56.63 | 55.54 | 55.68 | 00:00:00 | | 2011-05-09 | 1,310,900 | 55.59 | 55.86 | 55.38 | 55.47 | 00:00:00 | | 2011-05-10 | 1,440,300 | 55.63 | 56.74 | 55.63 | 56.56 | 00:00:00 | | 2011-05-11 | 1,903,300 | 56.38 | 56.83 | 55.76 | 55.99 | 00:00:00 | | 2011-05-12 | 1,800,000 | 55.95 | 56.31 | 55.58 | 56.18 | 00:00:00 | | 2011-05-13 | 1,371,200 | 56.25 | 56.25 | 55.39 | 55.65 | 00:00:00 | | 2011-05-16 | 2,060,700 | 55.38 | 55.59 | 54.74 | 54.95 | 00:00:00 | | 2011-05-17 | 1,892,800 | 54.71 | 55.16 | 54.44 | 54.84 | 00:00:00 | | 2011-05-18 | 2,140,000 | 54.72 | 55.15 | 54.25 | 55.15 | 00:00:00 | | 2011-05-19 | 1,605,900 | 55.16 | 55.42 | 54.45 | 54.91 | 00:00:00 | | 2011-05-20 | 3,226,900 | 54.70 | 54.88 | 53.81 | 53.83 | 00:00:00 | | 2011-05-23 | 2,274,700 | 53.39 | 54.08 | 53.05 | 53.69 | 00:00:00 | | 2011-05-24 | 1,258,900 | 53.85 | 54.00 | 53.49 | 53.65 | 00:00:00 | | 2011-05-25 | 1,466,800 | 53.56 | 54.47 | 53.22 | 54.21 | 00:00:00 | | 2011-05-26 | 2,245,400 | 53.90 | 54.15 | 53.56 | 53.81 | 00:00:00 | | 2011-05-27 | 1,972,100 | 53.80 | 53.97 | 53.33 | 53.46 | 00:00:00 | | 2011-05-31 | 2,930,000 | 53.98 | 54.19 | 53.42 | 53.89 | 00:00:00 | | 2011-06-01 | 2,848,800 | 53.55 | 54.47 | 53.07 | 53.07 | 00:00:00 | | 2011-06-02 | 2,729,100 | 53.13 | 53.15 | 52.12 | 52.55 | 00:00:00 | | 2011-06-03 | 3,128,600 | 51.92 | 52.07 | 51.35 | 51.61 | 00:00:00 | | 2011-06-06 | 2,500,800 | 51.36 | 51.87 | 51.25 | 51.65 | 00:00:00 | | 2011-06-07 | 3,840,700 | 51.71 | 52.98 | 51.65 | 52.51 | 00:00:00 | | 2011-06-08 | 4,018,900 | 52.57 | 52.76 | 52.16 | 52.64 | 00:00:00 | | 2011-06-09 | 3,808,800 | 52.90 | 53.85 | 52.89 | 53.47 | 00:00:00 | | 2011-06-10 | 3,006,200 | 53.34 | 54.28 | 52.88 | 52.91 | 00:00:00 | | 2011-06-13 | 2,256,100 | 52.85 | 53.55 | 52.85 | 53.21 | 00:00:00 | | 2011-06-14 | 3,213,800 | 53.65 | 54.89 | 53.65 | 54.43 | 00:00:00 | | 2011-06-15 | 3,238,000 | 53.85 | 53.89 | 52.35 | 52.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
