|
 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 | | 2012-11-19 | 2,361,700 | 57.24 | 57.57 | 56.59 | 57.53 | 00:00:00 | | 2012-11-20 | 2,095,300 | 57.53 | 58.51 | 57.41 | 58.50 | 00:00:00 | | 2012-11-21 | 1,605,700 | 58.67 | 59.09 | 58.45 | 58.95 | 00:00:00 | | 2012-11-23 | 954,100 | 59.14 | 60.24 | 59.12 | 60.16 | 00:00:00 | | 2012-11-26 | 2,098,000 | 59.81 | 60.01 | 58.66 | 58.91 | 00:00:00 | | 2012-11-27 | 1,372,300 | 58.87 | 59.40 | 58.86 | 59.06 | 00:00:00 | | 2012-11-28 | 1,480,600 | 58.80 | 59.75 | 58.61 | 59.72 | 00:00:00 | | 2012-11-29 | 2,141,300 | 59.52 | 59.58 | 58.48 | 58.72 | 00:00:00 | | 2012-11-30 | 1,844,600 | 58.82 | 59.08 | 58.31 | 58.72 | 00:00:00 | | 2012-12-03 | 1,810,000 | 58.99 | 59.59 | 58.34 | 58.47 | 00:00:00 | | 2012-12-04 | 1,885,900 | 58.72 | 58.99 | 57.77 | 58.12 | 00:00:00 | | 2012-12-05 | 2,891,000 | 58.34 | 58.47 | 56.68 | 57.60 | 00:00:00 | | 2012-12-06 | 1,680,700 | 57.36 | 57.98 | 57.31 | 57.87 | 00:00:00 | | 2012-12-07 | 2,479,800 | 58.58 | 58.85 | 57.72 | 58.21 | 00:00:00 | | 2012-12-10 | 1,908,600 | 58.14 | 58.39 | 57.67 | 57.84 | 00:00:00 | | 2012-12-11 | 3,361,300 | 58.69 | 58.91 | 58.03 | 58.25 | 00:00:00 | | 2012-12-12 | 3,467,100 | 58.40 | 58.67 | 57.63 | 58.18 | 00:00:00 | | 2012-12-13 | 3,239,600 | 58.18 | 58.53 | 57.78 | 58.16 | 00:00:00 | | 2012-12-14 | 2,306,100 | 57.98 | 58.42 | 57.98 | 58.22 | 00:00:00 | | 2012-12-17 | 2,817,100 | 58.52 | 59.04 | 58.15 | 58.99 | 00:00:00 | | 2012-12-18 | 2,807,900 | 59.04 | 60.39 | 58.77 | 60.39 | 00:00:00 | | 2012-12-19 | 4,624,300 | 60.50 | 60.79 | 59.55 | 60.28 | 00:00:00 | | 2012-12-20 | 16,419,100 | 57.13 | 57.13 | 54.33 | 56.36 | 00:00:00 | | 2012-12-21 | 6,399,100 | 55.80 | 55.94 | 55.36 | 55.72 | 00:00:00 | | 2012-12-24 | 943,200 | 55.68 | 55.89 | 55.41 | 55.66 | 00:00:00 | | 2012-12-26 | 2,458,100 | 55.81 | 55.93 | 55.00 | 55.24 | 00:00:00 | | 2012-12-27 | 2,430,100 | 55.15 | 55.55 | 54.49 | 55.40 | 00:00:00 | | 2012-12-28 | 1,715,700 | 55.41 | 55.51 | 54.86 | 54.91 | 00:00:00 | | 2012-12-31 | 1,900,400 | 54.67 | 55.91 | 54.67 | 55.91 | 00:00:00 | | 2013-01-02 | 2,816,300 | 56.51 | 56.63 | 55.85 | 56.15 | 00:00:00 | | 2013-01-03 | 3,051,100 | 56.35 | 57.49 | 56.08 | 56.62 | 00:00:00 | | 2013-01-04 | 1,703,000 | 56.81 | 57.13 | 56.67 | 56.90 | 00:00:00 | | 2013-01-07 | 2,737,900 | 56.68 | 56.68 | 55.75 | 56.42 | 00:00:00 | | 2013-01-08 | 3,023,800 | 56.18 | 56.55 | 56.10 | 56.38 | 00:00:00 | | 2013-01-09 | 1,945,300 | 56.59 | 57.27 | 56.46 | 56.61 | 00:00:00 | | 2013-01-10 | 2,063,000 | 57.01 | 57.20 | 56.41 | 56.70 | 00:00:00 | | 2013-01-11 | 2,886,000 | 56.68 | 56.84 | 56.09 | 56.27 | 00:00:00 | | 2013-01-14 | 2,541,400 | 56.47 | 57.00 | 55.59 | 55.73 | 00:00:00 | | 2013-01-15 | 2,845,200 | 55.39 | 56.03 | 55.35 | 55.80 | 00:00:00 | | 2013-01-16 | 2,039,300 | 55.80 | 56.30 | 55.65 | 55.91 | 00:00:00 | | 2013-01-17 | 2,982,800 | 55.95 | 56.02 | 55.23 | 55.39 | 00:00:00 | | 2013-01-18 | 3,041,300 | 55.30 | 55.42 | 54.62 | 55.40 | 00:00:00 | | 2013-01-22 | 2,623,000 | 55.67 | 56.64 | 55.43 | 56.49 | 00:00:00 | | 2013-01-23 | 2,240,300 | 56.52 | 56.66 | 56.11 | 56.52 | 00:00:00 | | 2013-01-24 | 5,613,500 | 57.48 | 59.55 | 57.48 | 58.99 | 00:00:00 | | 2013-01-25 | 3,212,500 | 59.44 | 59.95 | 58.84 | 59.78 | 00:00:00 | | 2013-01-28 | 3,828,700 | 58.06 | 58.71 | 57.22 | 58.51 | 00:00:00 | | 2013-01-29 | 2,148,700 | 58.46 | 58.51 | 57.72 | 58.08 | 00:00:00 | | 2013-01-30 | 2,051,800 | 58.44 | 58.70 | 58.08 | 58.54 | 00:00:00 | | 2013-01-31 | 1,791,600 | 58.52 | 59.05 | 58.37 | 58.70 | 00:00:00 | | 2013-02-01 | 2,769,700 | 58.82 | 59.40 | 58.51 | 59.22 | 00:00:00 | | 2013-02-04 | 3,986,400 | 58.63 | 58.95 | 58.21 | 58.35 | 00:00:00 | | 2013-02-05 | 4,193,300 | 59.31 | 59.83 | 58.85 | 59.51 | 00:00:00 | | 2013-02-06 | 2,796,300 | 59.51 | 60.32 | 59.32 | 59.84 | 00:00:00 | | 2013-02-07 | 2,826,700 | 59.77 | 59.88 | 58.52 | 59.20 | 00:00:00 | | 2013-02-08 | 1,635,900 | 59.20 | 60.10 | 59.10 | 59.44 | 00:00:00 | | 2013-02-11 | 2,089,900 | 59.20 | 59.73 | 59.04 | 59.30 | 00:00:00 | | 2013-02-12 | 2,423,400 | 59.22 | 59.52 | 58.90 | 59.00 | 00:00:00 | | 2013-02-13 | 2,001,400 | 59.05 | 59.47 | 58.75 | 58.91 | 00:00:00 | | 2013-02-14 | 1,810,200 | 58.87 | 58.99 | 58.59 | 58.74 | 00:00:00 | | 2013-02-15 | 2,910,700 | 58.85 | 58.85 | 57.39 | 57.69 | 00:00:00 | | 2013-02-19 | 2,271,900 | 58.00 | 58.40 | 57.75 | 58.17 | 00:00:00 | | 2013-02-20 | 2,773,600 | 58.34 | 58.50 | 57.19 | 57.50 | 00:00:00 | | 2013-02-21 | 2,676,700 | 57.26 | 58.05 | 57.26 | 57.52 | 00:00:00 | | 2013-02-22 | 1,508,900 | 57.63 | 57.76 | 57.35 | 57.60 | 00:00:00 | | 2013-02-25 | 2,368,000 | 58.25 | 58.58 | 56.87 | 56.89 | 00:00:00 | | 2013-02-26 | 2,797,800 | 56.97 | 57.73 | 56.64 | 56.66 | 00:00:00 | | 2013-02-27 | 2,601,300 | 56.66 | 57.31 | 56.56 | 56.97 | 00:00:00 | | 2013-02-28 | 2,910,600 | 56.95 | 57.30 | 56.60 | 56.75 | 00:00:00 | | 2013-03-01 | 2,483,700 | 56.64 | 57.04 | 56.48 | 56.93 | 00:00:00 | | 2013-03-04 | 3,128,200 | 56.82 | 56.98 | 56.37 | 56.75 | 00:00:00 | | 2013-03-05 | 2,444,400 | 57.00 | 58.19 | 56.81 | 58.08 | 00:00:00 | | 2013-03-06 | 2,353,600 | 58.29 | 58.97 | 58.15 | 58.81 | 00:00:00 | | 2013-03-07 | 1,949,400 | 58.78 | 59.10 | 58.62 | 58.83 | 00:00:00 | | 2013-03-08 | 2,268,500 | 58.99 | 59.47 | 58.58 | 59.37 | 00:00:00 | | 2013-03-11 | 3,453,300 | 60.60 | 61.03 | 59.84 | 60.82 | 00:00:00 | | 2013-03-12 | 2,540,400 | 60.98 | 61.32 | 60.61 | 61.32 | 00:00:00 | | 2013-03-13 | 3,608,100 | 60.72 | 60.95 | 59.87 | 59.90 | 00:00:00 | | 2013-03-14 | 2,472,600 | 59.60 | 61.05 | 59.50 | 60.76 | 00:00:00 | | 2013-03-15 | 3,572,900 | 60.48 | 61.12 | 60.32 | 60.93 | 00:00:00 | | 2013-03-18 | 3,178,600 | 60.56 | 62.08 | 60.35 | 61.92 | 00:00:00 | | 2013-03-19 | 2,957,100 | 62.01 | 62.34 | 61.07 | 61.81 | 00:00:00 | | 2013-03-20 | 3,641,000 | 62.44 | 63.57 | 61.99 | 63.34 | 00:00:00 | | 2013-03-21 | 1,896,600 | 63.06 | 63.46 | 62.83 | 63.12 | 00:00:00 | | 2013-03-22 | 3,047,100 | 63.59 | 64.60 | 63.28 | 64.59 | 00:00:00 | | 2013-03-25 | 2,399,900 | 64.70 | 64.70 | 63.79 | 64.19 | 00:00:00 | | 2013-03-26 | 1,510,200 | 64.44 | 64.76 | 63.91 | 64.66 | 00:00:00 | | 2013-03-27 | 1,693,200 | 63.21 | 65.38 | 63.21 | 65.24 | 00:00:00 | | 2013-03-28 | 2,613,800 | 65.07 | 65.24 | 64.32 | 64.42 | 00:00:00 | | 2013-04-01 | 1,807,900 | 63.93 | 64.81 | 63.62 | 63.82 | 00:00:00 | | 2013-04-02 | 2,283,500 | 64.14 | 65.16 | 64.14 | 64.77 | 00:00:00 | | 2013-04-03 | 2,046,500 | 65.05 | 65.25 | 63.48 | 63.96 | 00:00:00 | | 2013-04-04 | 1,772,500 | 64.14 | 64.71 | 63.70 | 64.67 | 00:00:00 | | 2013-04-05 | 1,649,800 | 63.32 | 63.82 | 62.95 | 63.76 | 00:00:00 | | 2013-04-08 | 2,648,100 | 63.71 | 65.04 | 63.36 | 65.03 | 00:00:00 | | 2013-04-09 | 2,177,400 | 65.10 | 65.27 | 63.76 | 64.50 | 00:00:00 | | 2013-04-10 | 3,937,200 | 65.02 | 65.62 | 64.66 | 65.50 | 00:00:00 | | 2013-04-11 | 9,737,200 | 67.25 | 68.30 | 63.69 | 64.00 | 00:00:00 | | 2013-04-12 | 4,258,500 | 64.10 | 66.76 | 63.90 | 66.76 | 00:00:00 | | 2013-04-15 | 2,595,100 | 66.17 | 66.57 | 65.26 | 65.33 | 00:00:00 | | 2013-04-16 | 1,568,300 | 65.73 | 66.00 | 65.08 | 65.95 | 00:00:00 | | 2013-04-17 | 3,873,300 | 65.56 | 66.50 | 65.16 | 66.40 | 00:00:00 | | 2013-04-18 | 3,233,700 | 66.55 | 66.86 | 66.26 | 66.44 | 00:00:00 | | 2013-04-19 | 1,786,300 | 66.12 | 67.22 | 66.12 | 66.77 | 00:00:00 | | 2013-04-22 | 1,625,900 | 66.86 | 66.99 | 65.81 | 66.46 | 00:00:00 | | 2013-04-23 | 2,517,800 | 66.88 | 67.99 | 66.46 | 66.78 | 00:00:00 | | 2013-04-24 | 1,704,100 | 66.89 | 67.48 | 66.62 | 66.86 | 00:00:00 | | 2013-04-25 | 1,633,600 | 67.26 | 67.99 | 67.17 | 67.69 | 00:00:00 | | 2013-04-26 | 1,335,500 | 67.76 | 67.83 | 66.92 | 67.09 | 00:00:00 | | 2013-04-29 | 2,765,800 | 67.21 | 69.33 | 66.97 | 68.39 | 00:00:00 | | 2013-04-30 | 1,756,300 | 68.21 | 69.00 | 68.17 | 68.80 | 00:00:00 | | 2013-05-01 | 1,987,800 | 68.86 | 69.20 | 68.38 | 68.81 | 00:00:00 | | 2013-05-02 | 2,060,900 | 69.00 | 69.84 | 68.82 | 69.72 | 00:00:00 | | 2013-05-03 | 3,225,700 | 69.17 | 69.62 | 68.40 | 68.57 | 00:00:00 | | 2013-05-06 | 1,543,500 | 68.37 | 69.76 | 68.37 | 69.65 | 00:00:00 | | 2013-05-07 | 1,848,000 | 69.68 | 70.40 | 69.49 | 70.07 | 00:00:00 | | 2013-05-08 | 2,551,300 | 69.22 | 69.80 | 68.86 | 69.26 | 00:00:00 | | 2013-05-09 | 1,715,000 | 69.56 | 70.03 | 69.07 | 69.46 | 00:00:00 | | 2013-05-10 | 1,660,000 | 69.41 | 70.24 | 69.31 | 69.83 | 00:00:00 | | 2013-05-13 | 2,096,800 | 69.53 | 69.83 | 68.84 | 69.04 | 00:00:00 | | 2013-05-14 | 2,703,300 | 69.25 | 69.27 | 68.39 | 68.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
