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
2011-12-05	1,835,200	61.70	62.25	61.33	62.20	00:00:00
2011-12-06	1,198,600	62.36	62.57	61.61	61.88	00:00:00
2011-12-07	2,100,200	61.65	63.13	61.53	62.83	00:00:00
2011-12-08	2,460,200	62.30	62.72	61.88	61.97	00:00:00
2011-12-09	1,406,200	62.38	63.38	62.20	63.22	00:00:00
2011-12-12	1,621,800	62.92	62.92	61.96	62.46	00:00:00
2011-12-13	1,394,800	62.77	62.77	60.82	61.13	00:00:00
2011-12-14	1,586,200	61.08	61.14	60.15	60.66	00:00:00
2011-12-15	1,526,900	60.99	61.69	60.45	61.17	00:00:00
2011-12-16	3,653,800	61.67	62.34	60.95	61.22	00:00:00
2011-12-19	2,135,300	61.13	61.81	60.54	60.68	00:00:00
2011-12-20	2,803,900	61.14	62.27	61.14	61.55	00:00:00
2011-12-21	3,114,300	61.95	62.41	60.57	61.43	00:00:00
2011-12-22	8,457,900	59.12	59.12	56.72	57.58	00:00:00
2011-12-23	3,283,100	57.83	57.85	56.95	57.46	00:00:00
2011-12-27	3,901,800	57.58	57.83	57.08	57.64	00:00:00
2011-12-28	2,497,100	57.82	58.16	57.41	57.88	00:00:00
2011-12-29	1,524,800	57.92	58.63	57.78	58.62	00:00:00
2011-12-30	1,539,900	58.69	58.84	57.97	57.97	00:00:00
2012-01-03	2,642,500	58.75	59.20	57.90	58.38	00:00:00
2012-01-04	3,742,200	58.39	60.00	58.36	59.45	00:00:00
2012-01-05	2,316,900	59.20	60.00	58.86	59.74	00:00:00
2012-01-06	2,794,600	59.97	60.25	59.49	59.94	00:00:00
2012-01-09	1,655,200	60.00	60.22	58.97	59.65	00:00:00
2012-01-10	2,792,700	60.11	60.68	59.81	60.64	00:00:00
2012-01-11	1,788,100	60.74	61.28	60.60	60.80	00:00:00
2012-01-12	3,723,400	60.21	60.29	58.72	59.80	00:00:00
2012-01-13	2,635,200	59.53	59.91	58.89	59.02	00:00:00
2012-01-17	2,595,200	59.65	60.14	59.49	59.83	00:00:00
2012-01-18	2,906,400	59.76	61.94	59.65	61.70	00:00:00
2012-01-19	3,598,500	62.08	63.32	61.63	63.19	00:00:00
2012-01-20	2,750,300	63.29	63.60	61.50	61.72	00:00:00
2012-01-23	2,085,800	61.74	62.27	61.30	62.01	00:00:00
2012-01-24	2,260,000	61.96	63.06	61.83	62.85	00:00:00
2012-01-25	2,193,300	62.75	63.07	61.82	62.93	00:00:00
2012-01-26	2,390,800	63.32	63.32	61.84	62.26	00:00:00
2012-01-27	1,292,400	61.77	62.77	61.77	62.54	00:00:00
2012-01-30	2,380,700	62.14	62.14	60.41	61.32	00:00:00
2012-01-31	2,803,900	61.55	61.63	60.17	60.70	00:00:00
2012-02-01	3,094,000	61.27	62.26	61.26	61.64	00:00:00
2012-02-02	2,002,900	61.88	62.39	61.64	61.72	00:00:00
2012-02-03	2,263,400	62.37	63.23	62.15	63.15	00:00:00
2012-02-06	1,703,000	62.91	62.99	61.85	61.99	00:00:00
2012-02-07	3,933,200	61.55	61.74	61.19	61.40	00:00:00
2012-02-08	2,930,500	61.29	61.86	61.08	61.10	00:00:00
2012-02-09	3,857,400	60.87	61.10	59.87	60.17	00:00:00
2012-02-10	4,791,200	59.05	59.47	57.86	58.98	00:00:00
2012-02-13	2,144,700	59.60	59.82	59.08	59.38	00:00:00
2012-02-14	3,697,700	58.20	59.82	58.14	59.76	00:00:00
2012-02-15	4,890,300	59.91	60.04	57.92	57.94	00:00:00
2012-02-16	4,956,900	58.05	58.50	57.58	58.14	00:00:00
2012-02-17	4,122,600	58.18	59.61	58.18	59.47	00:00:00
2012-02-21	2,854,500	59.69	60.48	58.99	59.24	00:00:00
2012-02-22	2,389,800	59.15	60.02	59.15	59.63	00:00:00
2012-02-23	3,039,300	59.67	60.75	59.67	60.41	00:00:00
2012-02-24	2,157,300	60.68	60.75	60.00	60.35	00:00:00
2012-02-27	3,535,900	59.86	60.34	59.22	60.08	00:00:00
2012-02-28	3,263,100	60.14	60.16	59.51	60.00	00:00:00
2012-02-29	3,165,500	59.95	60.15	59.50	59.74	00:00:00
2012-03-01	3,211,000	59.79	60.47	59.79	60.33	00:00:00
2012-03-02	2,055,700	60.52	61.01	60.33	60.84	00:00:00
2012-03-05	2,444,600	61.24	62.04	60.85	61.73	00:00:00
2012-03-06	2,458,200	61.04	61.80	61.04	61.51	00:00:00
2012-03-07	2,918,600	61.52	62.00	61.18	61.74	00:00:00
2012-03-08	2,925,500	62.14	62.99	61.96	62.71	00:00:00
2012-03-09	1,883,500	62.71	62.97	62.24	62.66	00:00:00
2012-03-12	1,676,000	62.51	62.59	62.09	62.29	00:00:00
2012-03-13	2,031,800	62.60	62.61	61.70	62.55	00:00:00
2012-03-14	6,090,400	62.93	65.65	62.67	65.47	00:00:00
2012-03-15	2,189,300	65.55	65.85	64.69	65.55	00:00:00
2012-03-16	3,161,400	65.37	66.30	65.37	66.03	00:00:00
2012-03-19	2,794,100	65.00	66.22	64.23	65.91	00:00:00
2012-03-20	2,388,900	65.57	65.98	65.24	65.82	00:00:00
2012-03-21	2,135,900	65.71	66.53	65.13	66.24	00:00:00
2012-03-22	2,693,700	66.19	66.72	65.61	65.73	00:00:00
2012-03-23	1,971,300	65.54	66.25	64.71	66.11	00:00:00
2012-03-26	1,897,100	66.64	67.25	66.48	67.23	00:00:00
2012-03-27	2,384,900	67.47	68.20	67.24	67.37	00:00:00
2012-03-28	2,276,700	67.20	67.47	66.44	67.03	00:00:00
2012-03-29	2,136,200	66.78	66.82	65.55	66.72	00:00:00
2012-03-30	3,031,100	67.15	67.15	65.77	65.77	00:00:00
2012-04-02	2,959,100	66.21	67.04	65.88	66.88	00:00:00
2012-04-03	2,118,600	66.66	67.64	66.58	66.99	00:00:00
2012-04-04	3,815,000	66.79	67.17	65.98	66.23	00:00:00
2012-04-05	10,641,200	69.20	72.75	69.19	71.85	00:00:00
2012-04-09	3,943,200	70.83	72.26	70.50	71.04	00:00:00
2012-04-10	3,253,900	70.83	70.99	69.02	69.31	00:00:00
2012-04-11	1,716,500	69.65	70.62	69.65	70.07	00:00:00
2012-04-12	2,588,600	69.45	70.23	69.17	70.14	00:00:00
2012-04-13	1,625,800	69.78	70.30	69.41	69.41	00:00:00
2012-04-16	1,654,500	69.82	70.09	68.95	69.55	00:00:00
2012-04-17	1,457,900	69.81	70.31	69.59	70.01	00:00:00
2012-04-18	1,520,900	69.75	70.24	69.29	69.59	00:00:00
2012-04-19	2,444,400	69.60	69.84	67.94	68.17	00:00:00
2012-04-20	1,953,600	68.38	68.96	68.17	68.56	00:00:00
2012-04-23	1,472,100	68.13	68.52	67.37	68.08	00:00:00
2012-04-24	1,641,500	68.16	68.36	67.32	67.71	00:00:00
2012-04-25	2,135,600	68.18	69.14	68.10	68.90	00:00:00
2012-04-26	1,912,700	68.82	69.79	68.57	69.47	00:00:00
2012-04-27	2,478,600	69.40	71.66	69.40	71.18	00:00:00
2012-04-30	2,362,200	70.98	71.16	70.06	70.39	00:00:00
2012-05-01	1,727,400	70.54	71.03	69.78	70.04	00:00:00
2012-05-02	2,314,900	69.69	71.74	69.58	71.61	00:00:00
2012-05-03	2,920,400	70.12	70.81	69.50	69.90	00:00:00
2012-05-04	2,181,300	69.71	69.82	67.91	68.05	00:00:00
2012-05-07	2,241,400	67.50	69.12	67.32	68.12	00:00:00
2012-05-08	2,845,100	67.98	68.39	66.78	68.23	00:00:00
2012-05-09	4,580,200	66.89	69.65	66.69	68.02	00:00:00
2012-05-10	2,300,000	68.55	69.59	68.23	68.75	00:00:00
2012-05-11	4,435,100	70.02	72.42	69.33	71.55	00:00:00
2012-05-14	2,684,500	70.82	71.80	70.56	71.02	00:00:00
2012-05-15	2,318,500	70.98	72.42	70.79	71.37	00:00:00
2012-05-16	2,720,500	71.74	72.50	71.53	72.08	00:00:00
2012-05-17	2,716,600	72.15	72.16	69.16	69.16	00:00:00
2012-05-18	3,263,400	69.33	69.95	68.18	68.84	00:00:00
2012-05-21	2,302,200	68.93	69.93	68.10	69.79	00:00:00
2012-05-22	1,946,500	69.94	71.16	69.81	70.64	00:00:00
2012-05-23	1,900,000	70.18	71.22	69.97	71.01	00:00:00
2012-05-24	2,362,600	71.46	72.49	71.22	72.47	00:00:00
2012-05-25	2,094,700	72.59	73.10	72.20	72.40	00:00:00
2012-05-29	2,551,700	73.29	74.67	72.98	73.92	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 > >>