|
 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 | | 2011-06-15 | 3,238,000 | 53.85 | 53.89 | 52.35 | 52.91 | 00:00:00 | | 2011-06-16 | 3,589,300 | 52.99 | 53.24 | 52.47 | 52.86 | 00:00:00 | | 2011-06-17 | 6,193,800 | 53.00 | 53.13 | 51.98 | 51.99 | 00:00:00 | | 2011-06-20 | 3,215,900 | 52.00 | 52.80 | 51.83 | 52.59 | 00:00:00 | | 2011-06-21 | 3,528,600 | 53.15 | 54.35 | 53.04 | 54.06 | 00:00:00 | | 2011-06-22 | 3,688,400 | 53.80 | 54.47 | 53.57 | 54.06 | 00:00:00 | | 2011-06-23 | 8,792,800 | 55.23 | 57.00 | 54.77 | 56.93 | 00:00:00 | | 2011-06-24 | 5,463,200 | 56.82 | 57.63 | 56.15 | 56.59 | 00:00:00 | | 2011-06-27 | 2,283,800 | 56.39 | 57.11 | 56.23 | 56.46 | 00:00:00 | | 2011-06-28 | 2,905,600 | 56.72 | 58.17 | 56.62 | 58.02 | 00:00:00 | | 2011-06-29 | 3,095,000 | 58.00 | 58.23 | 57.70 | 58.01 | 00:00:00 | | 2011-06-30 | 1,665,600 | 58.05 | 58.62 | 58.02 | 58.37 | 00:00:00 | | 2011-07-01 | 2,231,300 | 58.48 | 59.53 | 58.40 | 59.39 | 00:00:00 | | 2011-07-05 | 2,412,200 | 59.49 | 59.50 | 58.99 | 59.30 | 00:00:00 | | 2011-07-06 | 2,481,800 | 59.24 | 59.49 | 58.93 | 59.10 | 00:00:00 | | 2011-07-07 | 1,886,200 | 59.74 | 60.55 | 59.73 | 60.31 | 00:00:00 | | 2011-07-08 | 1,626,100 | 59.64 | 60.16 | 59.35 | 60.14 | 00:00:00 | | 2011-07-11 | 1,500,300 | 59.49 | 59.86 | 58.98 | 59.35 | 00:00:00 | | 2011-07-12 | 1,915,500 | 59.47 | 59.86 | 59.13 | 59.13 | 00:00:00 | | 2011-07-13 | 2,333,100 | 59.64 | 59.93 | 59.27 | 59.44 | 00:00:00 | | 2011-07-14 | 1,984,100 | 59.61 | 60.25 | 58.64 | 58.81 | 00:00:00 | | 2011-07-15 | 1,927,000 | 59.04 | 59.23 | 58.06 | 58.66 | 00:00:00 | | 2011-07-18 | 2,944,000 | 58.26 | 59.20 | 58.00 | 59.17 | 00:00:00 | | 2011-07-19 | 2,348,100 | 59.60 | 60.15 | 59.25 | 59.55 | 00:00:00 | | 2011-07-20 | 1,636,100 | 59.49 | 59.78 | 58.84 | 59.02 | 00:00:00 | | 2011-07-21 | 1,504,000 | 59.34 | 60.20 | 59.30 | 59.48 | 00:00:00 | | 2011-07-22 | 1,014,000 | 59.49 | 59.89 | 59.37 | 59.70 | 00:00:00 | | 2011-07-25 | 1,217,500 | 59.23 | 59.72 | 59.13 | 59.36 | 00:00:00 | | 2011-07-26 | 1,706,700 | 59.23 | 59.82 | 59.13 | 59.52 | 00:00:00 | | 2011-07-27 | 2,579,300 | 59.26 | 59.56 | 57.72 | 57.84 | 00:00:00 | | 2011-07-28 | 1,649,900 | 57.84 | 58.70 | 57.59 | 57.71 | 00:00:00 | | 2011-07-29 | 2,377,600 | 57.40 | 58.84 | 56.83 | 58.49 | 00:00:00 | | 2011-08-01 | 3,332,600 | 58.85 | 58.97 | 56.36 | 57.29 | 00:00:00 | | 2011-08-02 | 3,020,800 | 56.84 | 57.51 | 54.91 | 54.94 | 00:00:00 | | 2011-08-03 | 5,327,200 | 55.01 | 55.07 | 53.59 | 54.25 | 00:00:00 | | 2011-08-04 | 4,321,700 | 53.63 | 54.15 | 52.79 | 52.85 | 00:00:00 | | 2011-08-05 | 4,477,400 | 53.54 | 53.75 | 51.00 | 52.90 | 00:00:00 | | 2011-08-08 | 5,796,300 | 51.25 | 52.16 | 48.75 | 49.73 | 00:00:00 | | 2011-08-09 | 4,781,800 | 50.62 | 52.64 | 49.47 | 52.55 | 00:00:00 | | 2011-08-10 | 5,101,700 | 51.41 | 51.55 | 49.80 | 50.06 | 00:00:00 | | 2011-08-11 | 3,835,700 | 50.51 | 53.63 | 50.17 | 52.98 | 00:00:00 | | 2011-08-12 | 3,084,800 | 53.60 | 54.48 | 52.74 | 54.43 | 00:00:00 | | 2011-08-15 | 1,877,900 | 54.94 | 55.27 | 53.75 | 54.60 | 00:00:00 | | 2011-08-16 | 2,597,800 | 54.14 | 54.45 | 53.40 | 54.01 | 00:00:00 | | 2011-08-17 | 1,697,700 | 54.05 | 54.55 | 52.77 | 53.33 | 00:00:00 | | 2011-08-18 | 2,798,200 | 51.91 | 52.13 | 50.52 | 51.01 | 00:00:00 | | 2011-08-19 | 2,331,200 | 50.33 | 52.14 | 50.27 | 50.64 | 00:00:00 | | 2011-08-22 | 2,022,700 | 51.70 | 52.02 | 50.92 | 51.66 | 00:00:00 | | 2011-08-23 | 1,901,300 | 51.82 | 53.37 | 51.40 | 53.32 | 00:00:00 | | 2011-08-24 | 2,129,300 | 53.36 | 54.46 | 52.93 | 53.70 | 00:00:00 | | 2011-08-25 | 1,942,500 | 54.13 | 54.71 | 53.06 | 53.19 | 00:00:00 | | 2011-08-26 | 2,219,600 | 52.97 | 55.28 | 52.52 | 54.90 | 00:00:00 | | 2011-08-29 | 2,660,200 | 55.45 | 57.01 | 55.26 | 56.99 | 00:00:00 | | 2011-08-30 | 2,951,700 | 56.74 | 57.94 | 56.51 | 57.16 | 00:00:00 | | 2011-08-31 | 2,798,000 | 57.35 | 57.79 | 56.34 | 56.86 | 00:00:00 | | 2011-09-01 | 3,332,200 | 57.22 | 58.30 | 56.76 | 57.13 | 00:00:00 | | 2011-09-02 | 3,147,000 | 56.09 | 57.10 | 55.87 | 56.44 | 00:00:00 | | 2011-09-06 | 3,018,300 | 55.01 | 56.71 | 54.78 | 56.61 | 00:00:00 | | 2011-09-07 | 2,935,600 | 57.31 | 58.30 | 57.31 | 58.24 | 00:00:00 | | 2011-09-08 | 2,459,600 | 57.93 | 58.23 | 57.08 | 57.40 | 00:00:00 | | 2011-09-09 | 2,337,700 | 56.69 | 57.36 | 55.87 | 56.29 | 00:00:00 | | 2011-09-12 | 2,985,400 | 55.40 | 58.08 | 55.39 | 58.01 | 00:00:00 | | 2011-09-13 | 2,909,900 | 58.22 | 59.59 | 57.66 | 59.21 | 00:00:00 | | 2011-09-14 | 3,064,900 | 59.34 | 60.00 | 57.86 | 59.37 | 00:00:00 | | 2011-09-15 | 2,903,800 | 59.98 | 60.00 | 58.67 | 59.36 | 00:00:00 | | 2011-09-16 | 4,522,300 | 59.65 | 60.91 | 59.30 | 59.94 | 00:00:00 | | 2011-09-19 | 3,574,000 | 59.78 | 60.41 | 59.27 | 59.86 | 00:00:00 | | 2011-09-20 | 3,709,900 | 60.00 | 60.29 | 58.88 | 58.94 | 00:00:00 | | 2011-09-21 | 4,685,000 | 59.09 | 59.42 | 57.48 | 57.48 | 00:00:00 | | 2011-09-22 | 7,141,000 | 56.67 | 59.19 | 56.48 | 57.84 | 00:00:00 | | 2011-09-23 | 3,230,900 | 57.23 | 58.03 | 56.62 | 57.22 | 00:00:00 | | 2011-09-26 | 3,730,000 | 57.90 | 59.05 | 57.48 | 59.04 | 00:00:00 | | 2011-09-27 | 2,908,300 | 59.88 | 60.12 | 59.14 | 59.43 | 00:00:00 | | 2011-09-28 | 2,635,900 | 59.58 | 60.06 | 58.70 | 58.81 | 00:00:00 | | 2011-09-29 | 4,615,000 | 59.71 | 60.25 | 57.59 | 59.39 | 00:00:00 | | 2011-09-30 | 2,548,000 | 58.64 | 58.98 | 57.30 | 57.31 | 00:00:00 | | 2011-10-03 | 3,010,100 | 56.84 | 57.34 | 54.71 | 55.26 | 00:00:00 | | 2011-10-04 | 4,417,400 | 54.07 | 55.51 | 53.15 | 55.45 | 00:00:00 | | 2011-10-05 | 3,515,700 | 55.66 | 55.80 | 54.48 | 55.69 | 00:00:00 | | 2011-10-06 | 3,073,500 | 55.71 | 57.49 | 55.23 | 57.49 | 00:00:00 | | 2011-10-07 | 1,880,500 | 57.55 | 57.98 | 56.84 | 57.13 | 00:00:00 | | 2011-10-10 | 1,794,000 | 57.97 | 59.00 | 57.75 | 58.88 | 00:00:00 | | 2011-10-11 | 2,462,500 | 58.50 | 59.56 | 58.19 | 59.46 | 00:00:00 | | 2011-10-12 | 2,235,900 | 60.04 | 60.57 | 59.52 | 59.68 | 00:00:00 | | 2011-10-13 | 2,023,100 | 59.59 | 60.38 | 59.07 | 59.79 | 00:00:00 | | 2011-10-14 | 2,781,600 | 60.70 | 61.23 | 60.01 | 61.17 | 00:00:00 | | 2011-10-17 | 2,694,700 | 61.07 | 61.69 | 60.25 | 60.25 | 00:00:00 | | 2011-10-18 | 2,346,700 | 60.52 | 61.45 | 59.79 | 60.99 | 00:00:00 | | 2011-10-19 | 1,944,100 | 60.97 | 61.61 | 60.01 | 60.18 | 00:00:00 | | 2011-10-20 | 2,612,000 | 60.20 | 60.65 | 58.98 | 59.71 | 00:00:00 | | 2011-10-21 | 3,509,000 | 60.64 | 62.00 | 60.44 | 61.81 | 00:00:00 | | 2011-10-24 | 2,729,700 | 62.00 | 62.71 | 61.58 | 62.23 | 00:00:00 | | 2011-10-25 | 2,472,500 | 61.99 | 62.20 | 60.93 | 61.02 | 00:00:00 | | 2011-10-26 | 2,284,700 | 61.64 | 61.71 | 59.87 | 60.94 | 00:00:00 | | 2011-10-27 | 2,129,100 | 62.35 | 63.30 | 61.81 | 62.77 | 00:00:00 | | 2011-10-28 | 2,855,800 | 62.49 | 62.97 | 60.42 | 61.15 | 00:00:00 | | 2011-10-31 | 3,539,900 | 60.56 | 62.63 | 60.56 | 61.84 | 00:00:00 | | 2011-11-01 | 3,361,200 | 60.60 | 62.50 | 60.33 | 61.52 | 00:00:00 | | 2011-11-02 | 1,708,400 | 62.22 | 62.38 | 61.24 | 61.90 | 00:00:00 | | 2011-11-03 | 2,356,500 | 62.26 | 62.33 | 61.08 | 61.99 | 00:00:00 | | 2011-11-04 | 1,187,800 | 61.53 | 62.13 | 61.09 | 62.03 | 00:00:00 | | 2011-11-07 | 1,714,400 | 62.20 | 62.98 | 61.47 | 62.96 | 00:00:00 | | 2011-11-08 | 1,807,200 | 63.27 | 63.83 | 62.30 | 63.44 | 00:00:00 | | 2011-11-09 | 1,957,100 | 62.42 | 62.98 | 61.13 | 61.47 | 00:00:00 | | 2011-11-10 | 4,266,700 | 62.26 | 62.26 | 59.21 | 59.74 | 00:00:00 | | 2011-11-11 | 1,871,500 | 60.43 | 62.08 | 60.26 | 61.92 | 00:00:00 | | 2011-11-14 | 1,533,300 | 61.72 | 62.13 | 60.90 | 61.24 | 00:00:00 | | 2011-11-15 | 1,899,000 | 61.04 | 61.92 | 60.93 | 61.59 | 00:00:00 | | 2011-11-16 | 1,610,500 | 61.19 | 61.72 | 60.37 | 60.61 | 00:00:00 | | 2011-11-17 | 2,489,700 | 60.74 | 61.59 | 59.70 | 60.17 | 00:00:00 | | 2011-11-18 | 1,817,000 | 60.13 | 60.31 | 59.46 | 59.99 | 00:00:00 | | 2011-11-21 | 1,238,800 | 59.20 | 59.66 | 58.29 | 59.20 | 00:00:00 | | 2011-11-22 | 1,807,300 | 59.20 | 59.67 | 58.57 | 58.62 | 00:00:00 | | 2011-11-23 | 1,542,500 | 58.12 | 59.12 | 58.02 | 58.19 | 00:00:00 | | 2011-11-25 | 554,200 | 58.10 | 58.74 | 57.89 | 57.90 | 00:00:00 | | 2011-11-28 | 2,995,000 | 59.37 | 60.65 | 59.18 | 59.50 | 00:00:00 | | 2011-11-29 | 1,942,500 | 59.64 | 60.24 | 59.23 | 59.69 | 00:00:00 | | 2011-11-30 | 3,080,300 | 61.19 | 61.37 | 59.75 | 60.51 | 00:00:00 | | 2011-12-01 | 2,132,100 | 60.27 | 61.03 | 60.03 | 60.11 | 00:00:00 | | 2011-12-02 | 1,354,900 | 60.73 | 61.25 | 60.59 | 60.81 | 00:00:00 | | 2011-12-05 | 1,835,200 | 61.70 | 62.25 | 61.33 | 62.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
