|
 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 | | 2013-05-14 | 2,703,300 | 69.25 | 69.27 | 68.39 | 68.56 | 00:00:00 | | 2013-05-15 | 2,348,900 | 68.48 | 69.21 | 67.90 | 69.21 | 00:00:00 | | 2013-05-16 | 1,262,300 | 69.02 | 69.27 | 68.46 | 68.69 | 00:00:00 | | 2013-05-17 | 1,415,000 | 69.11 | 69.18 | 68.38 | 69.11 | 00:00:00 | | 2013-05-20 | 2,832,500 | 68.00 | 68.77 | 67.24 | 67.35 | 00:00:00 | | 2013-05-21 | 2,048,500 | 67.36 | 68.79 | 67.24 | 68.54 | 00:00:00 | | 2013-05-22 | 2,337,700 | 68.54 | 69.47 | 68.09 | 68.27 | 00:00:00 | | 2013-05-23 | 2,167,600 | 68.41 | 69.65 | 68.21 | 69.53 | 00:00:00 | | 2013-05-24 | 1,322,900 | 68.49 | 69.20 | 68.15 | 68.72 | 00:00:00 | | 2013-05-28 | 1,560,500 | 69.27 | 70.07 | 69.13 | 69.70 | 00:00:00 | | 2013-05-29 | 1,458,400 | 69.58 | 69.66 | 68.64 | 68.86 | 00:00:00 | | 2013-05-30 | 1,158,200 | 69.05 | 69.66 | 68.81 | 69.11 | 00:00:00 | | 2013-05-31 | 2,258,000 | 68.57 | 69.75 | 68.25 | 68.25 | 00:00:00 | | 2013-06-03 | 1,727,300 | 68.70 | 69.06 | 67.83 | 68.36 | 00:00:00 | | 2013-06-04 | 2,696,100 | 68.08 | 69.07 | 66.19 | 66.98 | 00:00:00 | | 2013-06-05 | 4,772,700 | 67.80 | 69.13 | 67.67 | 68.33 | 00:00:00 | | 2013-06-06 | 2,233,500 | 68.54 | 68.67 | 67.32 | 68.24 | 00:00:00 | | 2013-06-07 | 1,669,900 | 68.56 | 69.58 | 68.51 | 69.36 | 00:00:00 | | 2013-06-10 | 1,374,000 | 69.32 | 69.42 | 68.63 | 69.09 | 00:00:00 | | 2013-06-11 | 1,315,200 | 68.51 | 69.42 | 68.36 | 69.08 | 00:00:00 | | 2013-06-12 | 1,658,100 | 69.42 | 70.20 | 69.13 | 69.15 | 00:00:00 | | 2013-06-13 | 2,220,300 | 68.98 | 71.29 | 68.89 | 71.03 | 00:00:00 | | 2013-06-14 | 1,584,600 | 71.23 | 72.01 | 70.73 | 71.07 | 00:00:00 | | 2013-06-17 | 1,280,000 | 71.60 | 72.00 | 70.67 | 71.22 | 00:00:00 | | 2013-06-18 | 1,123,200 | 71.45 | 72.00 | 71.03 | 71.99 | 00:00:00 | | 2013-06-19 | 1,674,300 | 71.93 | 72.36 | 70.65 | 70.69 | 00:00:00 | | 2013-06-20 | 1,879,200 | 70.44 | 70.99 | 69.35 | 69.52 | 00:00:00 | | 2013-06-21 | 4,726,300 | 69.86 | 70.75 | 69.23 | 69.99 | 00:00:00 | | 2013-06-24 | 2,509,500 | 69.84 | 69.94 | 67.58 | 68.40 | 00:00:00 | | 2013-06-25 | 2,024,000 | 69.04 | 69.50 | 68.60 | 68.81 | 00:00:00 | | 2013-06-26 | 2,911,300 | 69.15 | 70.11 | 69.15 | 70.00 | 00:00:00 | | 2013-06-27 | 4,093,700 | 69.55 | 70.50 | 68.72 | 70.15 | 00:00:00 | | 2013-06-28 | 3,165,600 | 71.38 | 71.59 | 70.47 | 70.95 | 00:00:00 | | 2013-07-01 | 1,546,900 | 71.86 | 72.60 | 71.19 | 71.76 | 00:00:00 | | 2013-07-02 | 1,378,800 | 71.39 | 72.41 | 71.24 | 71.46 | 00:00:00 | | 2013-07-03 | 595,600 | 71.00 | 72.07 | 71.00 | 71.94 | 00:00:00 | | 2013-07-05 | 825,000 | 72.44 | 72.95 | 71.90 | 72.76 | 00:00:00 | | 2013-07-08 | 1,447,400 | 73.03 | 74.04 | 72.98 | 73.81 | 00:00:00 | | 2013-07-09 | 2,731,200 | 74.25 | 76.03 | 73.96 | 75.58 | 00:00:00 | | 2013-07-10 | 1,515,300 | 75.56 | 75.80 | 74.94 | 75.57 | 00:00:00 | | 2013-07-11 | 1,604,200 | 76.30 | 76.70 | 75.87 | 76.63 | 00:00:00 | | 2013-07-12 | 1,606,300 | 76.52 | 76.94 | 76.27 | 76.74 | 00:00:00 | | 2013-07-15 | 947,900 | 76.81 | 77.00 | 76.44 | 76.59 | 00:00:00 | | 2013-07-16 | 1,574,900 | 76.76 | 76.92 | 75.25 | 75.68 | 00:00:00 | | 2013-07-17 | 1,366,400 | 75.88 | 76.26 | 75.11 | 75.61 | 00:00:00 | | 2013-07-18 | 1,273,500 | 76.02 | 76.12 | 75.44 | 75.71 | 00:00:00 | | 2013-07-19 | 1,208,500 | 75.89 | 76.53 | 75.64 | 76.18 | 00:00:00 | | 2013-07-22 | 1,592,200 | 77.07 | 77.07 | 76.21 | 76.61 | 00:00:00 | | 2013-07-23 | 1,425,900 | 76.40 | 76.71 | 75.55 | 76.11 | 00:00:00 | | 2013-07-24 | 1,162,500 | 76.30 | 76.49 | 75.74 | 75.94 | 00:00:00 | | 2013-07-25 | 1,660,200 | 76.30 | 76.75 | 76.01 | 76.39 | 00:00:00 | | 2013-07-26 | 1,617,600 | 74.70 | 75.37 | 74.47 | 75.30 | 00:00:00 | | 2013-07-29 | 1,065,200 | 74.78 | 75.68 | 74.38 | 75.11 | 00:00:00 | | 2013-07-30 | 1,417,400 | 75.30 | 76.00 | 75.23 | 75.36 | 00:00:00 | | 2013-07-31 | 2,018,700 | 75.93 | 77.26 | 75.55 | 76.47 | 00:00:00 | | 2013-08-01 | 1,289,000 | 77.03 | 77.40 | 76.24 | 76.60 | 00:00:00 | | 2013-08-02 | 1,416,100 | 76.54 | 77.78 | 76.17 | 77.51 | 00:00:00 | | 2013-08-05 | 1,149,800 | 77.32 | 78.20 | 77.05 | 78.18 | 00:00:00 | | 2013-08-06 | 1,841,200 | 78.22 | 78.25 | 76.95 | 77.58 | 00:00:00 | | 2013-08-07 | 1,287,000 | 77.38 | 77.43 | 76.01 | 76.19 | 00:00:00 | | 2013-08-08 | 841,000 | 76.35 | 77.01 | 76.05 | 76.78 | 00:00:00 | | 2013-08-09 | 1,402,800 | 76.45 | 77.25 | 75.94 | 76.03 | 00:00:00 | | 2013-08-12 | 1,771,500 | 75.57 | 76.96 | 75.50 | 75.97 | 00:00:00 | | 2013-08-13 | 1,022,600 | 75.97 | 76.16 | 75.24 | 75.84 | 00:00:00 | | 2013-08-14 | 2,263,400 | 75.50 | 75.85 | 74.09 | 74.61 | 00:00:00 | | 2013-08-15 | 1,899,900 | 74.10 | 75.00 | 73.45 | 73.76 | 00:00:00 | | 2013-08-16 | 1,299,100 | 73.62 | 74.46 | 73.16 | 73.45 | 00:00:00 | | 2013-08-19 | 1,438,000 | 73.43 | 74.16 | 73.07 | 73.26 | 00:00:00 | | 2013-08-20 | 1,423,700 | 73.73 | 74.76 | 73.65 | 74.36 | 00:00:00 | | 2013-08-21 | 1,054,100 | 74.00 | 74.38 | 73.32 | 73.60 | 00:00:00 | | 2013-08-22 | 775,200 | 73.73 | 75.01 | 73.73 | 74.39 | 00:00:00 | | 2013-08-23 | 1,205,100 | 74.04 | 74.52 | 73.49 | 74.41 | 00:00:00 | | 2013-08-26 | 957,700 | 74.67 | 75.28 | 74.52 | 74.63 | 00:00:00 | | 2013-08-27 | 1,311,300 | 74.23 | 74.56 | 73.48 | 73.56 | 00:00:00 | | 2013-08-28 | 1,394,700 | 73.73 | 74.83 | 73.52 | 74.36 | 00:00:00 | | 2013-08-29 | 1,106,500 | 73.89 | 75.09 | 73.86 | 74.00 | 00:00:00 | | 2013-08-30 | 989,700 | 73.97 | 74.27 | 73.59 | 73.74 | 00:00:00 | | 2013-09-03 | 950,100 | 74.42 | 75.25 | 73.40 | 73.76 | 00:00:00 | | 2013-09-04 | 2,555,300 | 73.49 | 73.80 | 71.73 | 72.36 | 00:00:00 | | 2013-09-05 | 1,990,100 | 72.52 | 73.00 | 72.16 | 72.68 | 00:00:00 | | 2013-09-06 | 1,470,900 | 73.03 | 73.03 | 71.65 | 71.84 | 00:00:00 | | 2013-09-09 | 2,388,300 | 71.93 | 73.02 | 71.80 | 72.45 | 00:00:00 | | 2013-09-10 | 1,807,200 | 73.00 | 73.27 | 71.64 | 71.78 | 00:00:00 | | 2013-09-11 | 1,934,000 | 71.81 | 72.55 | 71.47 | 72.29 | 00:00:00 | | 2013-09-12 | 1,396,200 | 72.18 | 72.55 | 71.76 | 72.10 | 00:00:00 | | 2013-09-13 | 1,606,200 | 72.50 | 73.95 | 72.42 | 73.63 | 00:00:00 | | 2013-09-16 | 1,694,700 | 74.60 | 74.66 | 73.79 | 74.51 | 00:00:00 | | 2013-09-17 | 1,897,100 | 74.68 | 76.34 | 74.68 | 75.82 | 00:00:00 | | 2013-09-18 | 1,878,000 | 76.02 | 77.30 | 75.29 | 76.97 | 00:00:00 | | 2013-09-19 | 2,168,300 | 75.96 | 76.34 | 75.38 | 75.59 | 00:00:00 | | 2013-09-20 | 2,418,400 | 75.83 | 76.64 | 75.12 | 75.47 | 00:00:00 | | 2013-09-23 | 2,008,600 | 72.06 | 75.19 | 71.88 | 74.20 | 00:00:00 | | 2013-09-24 | 2,004,100 | 74.77 | 75.19 | 73.61 | 74.81 | 00:00:00 | | 2013-09-25 | 2,629,700 | 74.60 | 75.09 | 73.78 | 74.22 | 00:00:00 | | 2013-09-26 | 4,342,500 | 78.80 | 78.88 | 77.02 | 77.54 | 00:00:00 | | 2013-09-27 | 1,851,200 | 77.23 | 77.75 | 76.90 | 77.23 | 00:00:00 | | 2013-09-30 | 1,292,500 | 76.45 | 77.67 | 76.42 | 77.36 | 00:00:00 | | 2013-10-01 | 1,275,000 | 77.28 | 78.26 | 76.99 | 77.82 | 00:00:00 | | 2013-10-02 | 1,206,200 | 77.46 | 78.36 | 77.28 | 78.06 | 00:00:00 | | 2013-10-03 | 1,282,900 | 77.72 | 78.00 | 77.03 | 77.40 | 00:00:00 | | 2013-10-04 | 792,800 | 77.29 | 78.08 | 76.92 | 77.97 | 00:00:00 | | 2013-10-07 | 1,249,800 | 77.17 | 77.38 | 76.53 | 76.66 | 00:00:00 | | 2013-10-08 | 1,324,100 | 76.58 | 76.90 | 75.83 | 75.85 | 00:00:00 | | 2013-10-09 | 1,443,400 | 76.11 | 76.11 | 74.84 | 74.95 | 00:00:00 | | 2013-10-10 | 1,057,800 | 75.74 | 76.80 | 75.60 | 76.56 | 00:00:00 | | 2013-10-11 | 957,500 | 75.96 | 77.55 | 75.96 | 77.33 | 00:00:00 | | 2013-10-14 | 745,600 | 77.05 | 77.48 | 76.53 | 77.27 | 00:00:00 | | 2013-10-15 | 979,000 | 77.00 | 77.39 | 75.93 | 76.21 | 00:00:00 | | 2013-10-16 | 1,015,300 | 76.88 | 77.19 | 76.50 | 77.12 | 00:00:00 | | 2013-10-17 | 1,208,300 | 76.84 | 77.22 | 76.39 | 76.63 | 00:00:00 | | 2013-10-18 | 2,020,800 | 76.90 | 76.96 | 76.26 | 76.35 | 00:00:00 | | 2013-10-21 | 911,000 | 76.37 | 77.09 | 76.32 | 76.80 | 00:00:00 | | 2013-10-22 | 1,414,500 | 77.24 | 77.39 | 76.52 | 76.76 | 00:00:00 | | 2013-10-23 | 888,800 | 76.47 | 77.10 | 76.38 | 76.87 | 00:00:00 | | 2013-10-24 | 928,900 | 76.97 | 77.26 | 76.62 | 76.78 | 00:00:00 | | 2013-10-25 | 816,300 | 77.08 | 77.09 | 76.51 | 76.75 | 00:00:00 | | 2013-10-28 | 838,400 | 76.72 | 77.16 | 76.28 | 76.66 | 00:00:00 | | 2013-10-29 | 1,559,400 | 76.67 | 77.63 | 76.64 | 77.44 | 00:00:00 | | 2013-10-30 | 1,571,800 | 76.91 | 78.11 | 76.53 | 77.50 | 00:00:00 | | 2013-10-31 | 1,040,700 | 77.44 | 77.77 | 76.82 | 77.32 | 00:00:00 | | 2013-11-01 | 910,800 | 77.55 | 77.90 | 76.40 | 76.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
