|
 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 | | 2012-05-29 | 2,551,700 | 73.29 | 74.67 | 72.98 | 73.92 | 00:00:00 | | 2012-05-30 | 1,860,500 | 73.70 | 73.75 | 72.68 | 73.10 | 00:00:00 | | 2012-05-31 | 3,452,200 | 73.23 | 73.35 | 72.07 | 72.25 | 00:00:00 | | 2012-06-01 | 2,476,200 | 71.45 | 72.37 | 70.55 | 70.78 | 00:00:00 | | 2012-06-04 | 2,760,300 | 71.03 | 71.74 | 70.19 | 71.02 | 00:00:00 | | 2012-06-05 | 1,914,700 | 70.89 | 71.24 | 70.00 | 70.90 | 00:00:00 | | 2012-06-06 | 2,354,400 | 71.61 | 72.43 | 71.44 | 71.87 | 00:00:00 | | 2012-06-07 | 2,296,600 | 72.61 | 72.86 | 71.00 | 71.08 | 00:00:00 | | 2012-06-08 | 3,016,200 | 70.67 | 71.33 | 70.61 | 70.81 | 00:00:00 | | 2012-06-11 | 1,983,500 | 71.26 | 71.72 | 69.74 | 69.85 | 00:00:00 | | 2012-06-12 | 2,194,400 | 70.15 | 71.65 | 69.30 | 71.52 | 00:00:00 | | 2012-06-13 | 2,260,600 | 71.29 | 72.26 | 70.49 | 70.66 | 00:00:00 | | 2012-06-14 | 2,933,000 | 69.47 | 72.30 | 69.11 | 72.01 | 00:00:00 | | 2012-06-15 | 4,627,100 | 72.15 | 73.88 | 72.06 | 72.67 | 00:00:00 | | 2012-06-18 | 2,892,800 | 72.57 | 74.37 | 72.02 | 74.26 | 00:00:00 | | 2012-06-19 | 3,879,700 | 74.61 | 75.84 | 74.00 | 74.72 | 00:00:00 | | 2012-06-20 | 5,031,400 | 75.05 | 75.08 | 72.97 | 73.67 | 00:00:00 | | 2012-06-21 | 17,355,100 | 65.20 | 65.25 | 60.61 | 61.17 | 00:00:00 | | 2012-06-22 | 5,164,600 | 61.29 | 61.61 | 60.25 | 61.20 | 00:00:00 | | 2012-06-25 | 4,730,000 | 60.75 | 61.22 | 59.23 | 59.34 | 00:00:00 | | 2012-06-26 | 4,517,700 | 59.68 | 60.16 | 58.77 | 59.81 | 00:00:00 | | 2012-06-27 | 3,237,000 | 60.01 | 60.67 | 59.62 | 59.88 | 00:00:00 | | 2012-06-28 | 2,686,700 | 59.79 | 59.89 | 58.81 | 59.64 | 00:00:00 | | 2012-06-29 | 3,554,000 | 61.12 | 61.93 | 60.90 | 61.80 | 00:00:00 | | 2012-07-02 | 3,036,700 | 62.19 | 62.20 | 61.03 | 61.61 | 00:00:00 | | 2012-07-03 | 1,195,000 | 61.80 | 62.47 | 61.53 | 62.36 | 00:00:00 | | 2012-07-05 | 2,362,800 | 62.25 | 63.50 | 62.05 | 62.41 | 00:00:00 | | 2012-07-06 | 2,035,000 | 62.00 | 62.69 | 61.23 | 61.85 | 00:00:00 | | 2012-07-09 | 1,905,200 | 61.80 | 62.10 | 60.78 | 61.21 | 00:00:00 | | 2012-07-10 | 1,730,600 | 61.74 | 62.30 | 61.10 | 61.32 | 00:00:00 | | 2012-07-11 | 2,258,500 | 61.14 | 61.28 | 60.15 | 60.51 | 00:00:00 | | 2012-07-12 | 1,939,700 | 60.00 | 60.83 | 59.76 | 60.33 | 00:00:00 | | 2012-07-13 | 1,585,800 | 60.82 | 61.70 | 60.59 | 60.92 | 00:00:00 | | 2012-07-16 | 1,672,800 | 60.85 | 61.68 | 60.49 | 60.68 | 00:00:00 | | 2012-07-17 | 1,892,000 | 61.04 | 61.51 | 60.33 | 61.31 | 00:00:00 | | 2012-07-18 | 2,383,000 | 60.92 | 62.75 | 60.92 | 61.85 | 00:00:00 | | 2012-07-19 | 1,706,300 | 61.76 | 62.80 | 61.37 | 62.29 | 00:00:00 | | 2012-07-20 | 2,549,200 | 62.31 | 62.50 | 61.34 | 61.38 | 00:00:00 | | 2012-07-23 | 2,642,100 | 60.49 | 62.23 | 60.03 | 62.00 | 00:00:00 | | 2012-07-24 | 2,053,500 | 61.98 | 62.08 | 60.41 | 60.93 | 00:00:00 | | 2012-07-25 | 1,704,100 | 60.93 | 61.27 | 60.05 | 60.32 | 00:00:00 | | 2012-07-26 | 1,524,000 | 61.44 | 61.94 | 60.66 | 61.69 | 00:00:00 | | 2012-07-27 | 1,765,200 | 62.11 | 63.90 | 61.88 | 63.62 | 00:00:00 | | 2012-07-30 | 1,818,400 | 63.63 | 63.67 | 62.40 | 62.62 | 00:00:00 | | 2012-07-31 | 3,047,600 | 62.52 | 62.61 | 60.82 | 60.95 | 00:00:00 | | 2012-08-01 | 2,161,300 | 61.55 | 62.04 | 60.18 | 60.24 | 00:00:00 | | 2012-08-02 | 2,073,700 | 59.91 | 60.86 | 59.41 | 60.61 | 00:00:00 | | 2012-08-03 | 2,598,600 | 61.16 | 62.79 | 61.16 | 62.44 | 00:00:00 | | 2012-08-06 | 1,910,800 | 62.74 | 62.90 | 61.82 | 62.04 | 00:00:00 | | 2012-08-07 | 1,273,800 | 61.99 | 63.46 | 61.96 | 63.00 | 00:00:00 | | 2012-08-08 | 2,176,200 | 62.92 | 64.85 | 62.89 | 64.17 | 00:00:00 | | 2012-08-09 | 1,616,500 | 64.13 | 64.27 | 63.43 | 63.56 | 00:00:00 | | 2012-08-10 | 1,413,500 | 63.41 | 63.48 | 62.30 | 62.78 | 00:00:00 | | 2012-08-13 | 2,233,800 | 63.65 | 63.73 | 62.73 | 63.54 | 00:00:00 | | 2012-08-14 | 1,907,700 | 63.93 | 64.34 | 62.87 | 63.07 | 00:00:00 | | 2012-08-15 | 1,419,000 | 62.82 | 63.85 | 62.67 | 63.56 | 00:00:00 | | 2012-08-16 | 3,571,900 | 63.42 | 66.29 | 63.20 | 65.55 | 00:00:00 | | 2012-08-17 | 2,447,000 | 66.00 | 67.07 | 65.54 | 66.56 | 00:00:00 | | 2012-08-20 | 1,626,000 | 66.49 | 66.72 | 65.99 | 66.13 | 00:00:00 | | 2012-08-21 | 1,323,300 | 66.18 | 66.55 | 65.80 | 66.00 | 00:00:00 | | 2012-08-22 | 1,678,000 | 66.60 | 67.26 | 66.22 | 66.60 | 00:00:00 | | 2012-08-23 | 1,165,400 | 66.62 | 66.86 | 66.06 | 66.18 | 00:00:00 | | 2012-08-24 | 1,619,900 | 65.97 | 66.52 | 65.63 | 66.40 | 00:00:00 | | 2012-08-27 | 1,280,700 | 66.61 | 67.26 | 66.23 | 66.52 | 00:00:00 | | 2012-08-28 | 1,882,800 | 66.74 | 67.71 | 66.45 | 67.24 | 00:00:00 | | 2012-08-29 | 1,592,100 | 67.20 | 67.24 | 66.62 | 66.77 | 00:00:00 | | 2012-08-30 | 1,138,100 | 66.63 | 67.28 | 66.51 | 67.02 | 00:00:00 | | 2012-08-31 | 1,278,000 | 67.47 | 67.74 | 66.72 | 67.17 | 00:00:00 | | 2012-09-04 | 1,399,400 | 66.92 | 67.50 | 66.23 | 66.98 | 00:00:00 | | 2012-09-05 | 1,226,900 | 66.93 | 67.63 | 66.93 | 67.17 | 00:00:00 | | 2012-09-06 | 2,156,600 | 67.79 | 69.71 | 67.78 | 69.67 | 00:00:00 | | 2012-09-07 | 1,657,600 | 69.81 | 69.81 | 68.64 | 69.17 | 00:00:00 | | 2012-09-10 | 2,088,800 | 69.17 | 69.50 | 68.71 | 68.74 | 00:00:00 | | 2012-09-11 | 2,382,600 | 69.32 | 70.29 | 69.04 | 69.33 | 00:00:00 | | 2012-09-12 | 2,066,300 | 69.81 | 70.47 | 69.63 | 69.77 | 00:00:00 | | 2012-09-13 | 2,283,200 | 69.63 | 70.80 | 69.27 | 70.30 | 00:00:00 | | 2012-09-14 | 3,615,000 | 70.60 | 71.61 | 70.27 | 71.60 | 00:00:00 | | 2012-09-17 | 2,180,200 | 71.46 | 71.61 | 70.55 | 70.77 | 00:00:00 | | 2012-09-18 | 4,175,200 | 70.09 | 70.10 | 68.22 | 68.39 | 00:00:00 | | 2012-09-19 | 4,668,800 | 68.72 | 69.43 | 67.94 | 68.79 | 00:00:00 | | 2012-09-20 | 14,598,200 | 64.04 | 64.43 | 61.96 | 62.08 | 00:00:00 | | 2012-09-21 | 7,136,600 | 62.72 | 62.90 | 61.45 | 61.57 | 00:00:00 | | 2012-09-24 | 4,482,000 | 61.66 | 62.48 | 61.20 | 61.94 | 00:00:00 | | 2012-09-25 | 4,575,300 | 62.61 | 62.72 | 61.91 | 62.00 | 00:00:00 | | 2012-09-26 | 3,922,800 | 62.37 | 63.09 | 61.99 | 62.71 | 00:00:00 | | 2012-09-27 | 2,572,500 | 63.22 | 63.24 | 62.12 | 62.46 | 00:00:00 | | 2012-09-28 | 3,311,500 | 62.50 | 63.23 | 62.00 | 63.00 | 00:00:00 | | 2012-10-01 | 2,715,100 | 63.32 | 63.85 | 62.98 | 63.11 | 00:00:00 | | 2012-10-02 | 3,572,500 | 63.80 | 63.80 | 61.70 | 62.28 | 00:00:00 | | 2012-10-03 | 2,601,800 | 62.71 | 62.97 | 62.00 | 62.09 | 00:00:00 | | 2012-10-04 | 3,088,600 | 62.15 | 62.50 | 61.62 | 61.92 | 00:00:00 | | 2012-10-05 | 3,700,900 | 62.20 | 62.44 | 61.35 | 61.60 | 00:00:00 | | 2012-10-08 | 3,656,800 | 61.46 | 62.57 | 61.46 | 62.54 | 00:00:00 | | 2012-10-09 | 2,602,900 | 62.54 | 62.74 | 61.62 | 61.70 | 00:00:00 | | 2012-10-10 | 1,904,600 | 61.93 | 62.15 | 61.31 | 61.43 | 00:00:00 | | 2012-10-11 | 2,125,700 | 62.01 | 62.30 | 61.17 | 61.57 | 00:00:00 | | 2012-10-12 | 1,976,700 | 61.36 | 61.83 | 61.08 | 61.45 | 00:00:00 | | 2012-10-15 | 3,373,100 | 61.51 | 61.74 | 60.08 | 60.32 | 00:00:00 | | 2012-10-16 | 3,995,500 | 60.51 | 61.06 | 59.90 | 61.00 | 00:00:00 | | 2012-10-17 | 2,766,600 | 61.40 | 62.31 | 61.15 | 61.25 | 00:00:00 | | 2012-10-18 | 2,256,600 | 61.13 | 61.40 | 60.58 | 61.02 | 00:00:00 | | 2012-10-19 | 3,191,800 | 61.02 | 61.05 | 59.68 | 60.24 | 00:00:00 | | 2012-10-22 | 2,315,000 | 60.15 | 60.57 | 59.89 | 60.38 | 00:00:00 | | 2012-10-23 | 3,282,200 | 60.36 | 60.37 | 58.61 | 58.92 | 00:00:00 | | 2012-10-24 | 4,823,300 | 59.14 | 59.16 | 57.20 | 57.28 | 00:00:00 | | 2012-10-25 | 2,845,700 | 57.70 | 58.63 | 57.65 | 58.37 | 00:00:00 | | 2012-10-26 | 2,433,900 | 58.29 | 58.35 | 56.90 | 57.45 | 00:00:00 | | 2012-10-31 | 2,609,200 | 57.61 | 58.14 | 56.81 | 57.68 | 00:00:00 | | 2012-11-01 | 2,082,100 | 57.72 | 58.46 | 57.53 | 57.72 | 00:00:00 | | 2012-11-02 | 2,068,000 | 58.11 | 58.12 | 57.05 | 57.10 | 00:00:00 | | 2012-11-05 | 1,950,100 | 57.09 | 57.75 | 57.09 | 57.54 | 00:00:00 | | 2012-11-06 | 2,584,200 | 57.77 | 59.09 | 57.67 | 58.82 | 00:00:00 | | 2012-11-07 | 3,160,200 | 58.24 | 58.57 | 57.70 | 57.92 | 00:00:00 | | 2012-11-08 | 4,290,900 | 57.81 | 58.97 | 57.77 | 57.80 | 00:00:00 | | 2012-11-09 | 2,894,600 | 57.36 | 57.74 | 56.62 | 57.08 | 00:00:00 | | 2012-11-12 | 1,893,900 | 57.50 | 58.50 | 57.32 | 57.54 | 00:00:00 | | 2012-11-13 | 2,114,000 | 57.50 | 58.36 | 57.24 | 57.96 | 00:00:00 | | 2012-11-14 | 1,893,200 | 58.14 | 58.52 | 57.10 | 57.17 | 00:00:00 | | 2012-11-15 | 2,147,800 | 57.08 | 57.72 | 56.88 | 57.00 | 00:00:00 | | 2012-11-16 | 3,134,000 | 56.91 | 57.05 | 55.58 | 56.40 | 00:00:00 | | 2012-11-19 | 2,361,700 | 57.24 | 57.57 | 56.59 | 57.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
