|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,295,500 | 22.75 | 22.94 | 21.62 | 21.69 | 00:00:00 | | 2000-12-14 | 5,000,500 | 22.28 | 23.44 | 20.31 | 20.50 | 00:00:00 | | 2000-12-15 | 8,404,100 | 20.12 | 20.88 | 19.81 | 20.17 | 00:00:00 | | 2000-12-18 | 4,690,900 | 20.25 | 22.00 | 20.25 | 21.88 | 00:00:00 | | 2000-12-19 | 4,517,600 | 22.00 | 22.75 | 20.75 | 21.19 | 00:00:00 | | 2000-12-20 | 4,948,900 | 20.88 | 22.69 | 20.62 | 22.44 | 00:00:00 | | 2000-12-21 | 3,757,200 | 22.56 | 23.12 | 22.12 | 22.75 | 00:00:00 | | 2000-12-22 | 3,127,300 | 23.00 | 23.88 | 22.38 | 23.25 | 00:00:00 | | 2000-12-26 | 2,009,900 | 23.38 | 23.69 | 22.06 | 23.19 | 00:00:00 | | 2000-12-27 | 3,369,800 | 22.62 | 24.00 | 22.56 | 23.75 | 00:00:00 | | 2000-12-28 | 2,419,600 | 23.81 | 24.88 | 23.69 | 24.50 | 00:00:00 | | 2000-12-29 | 2,190,200 | 24.50 | 24.88 | 22.38 | 22.38 | 00:00:00 | | 2001-01-02 | 5,586,500 | 22.12 | 22.38 | 20.75 | 21.31 | 00:00:00 | | 2001-01-03 | 5,985,000 | 21.31 | 24.88 | 20.00 | 24.81 | 00:00:00 | | 2001-01-04 | 7,120,700 | 23.88 | 24.88 | 22.50 | 24.00 | 00:00:00 | | 2001-01-05 | 5,147,900 | 24.12 | 24.25 | 23.00 | 23.31 | 00:00:00 | | 2001-01-08 | 3,121,000 | 23.38 | 23.69 | 22.75 | 23.12 | 00:00:00 | | 2001-01-09 | 5,083,900 | 23.00 | 23.19 | 21.88 | 22.25 | 00:00:00 | | 2001-01-10 | 2,899,400 | 22.17 | 23.12 | 21.38 | 22.88 | 00:00:00 | | 2001-01-11 | 6,979,300 | 22.88 | 23.62 | 22.50 | 23.62 | 00:00:00 | | 2001-01-12 | 6,654,700 | 23.62 | 24.12 | 22.50 | 22.69 | 00:00:00 | | 2001-01-16 | 2,988,800 | 22.91 | 24.50 | 22.75 | 24.31 | 00:00:00 | | 2001-01-17 | 3,802,100 | 24.50 | 25.19 | 24.44 | 24.94 | 00:00:00 | | 2001-01-18 | 2,748,900 | 24.97 | 25.00 | 23.44 | 23.62 | 00:00:00 | | 2001-01-19 | 4,933,500 | 22.75 | 23.75 | 22.25 | 23.25 | 00:00:00 | | 2001-01-22 | 3,846,200 | 23.00 | 24.12 | 22.94 | 23.56 | 00:00:00 | | 2001-01-23 | 3,341,400 | 23.69 | 23.88 | 20.00 | 23.69 | 00:00:00 | | 2001-01-24 | 2,685,700 | 23.72 | 23.75 | 22.69 | 23.00 | 00:00:00 | | 2001-01-25 | 3,701,000 | 23.16 | 23.75 | 23.00 | 23.50 | 00:00:00 | | 2001-01-26 | 3,621,900 | 23.62 | 25.25 | 23.38 | 24.06 | 00:00:00 | | 2001-01-29 | 5,089,800 | 24.31 | 25.12 | 23.62 | 25.06 | 00:00:00 | | 2001-01-30 | 5,225,800 | 25.00 | 25.81 | 24.19 | 25.31 | 00:00:00 | | 2001-01-31 | 9,033,600 | 25.44 | 27.56 | 25.44 | 26.56 | 00:00:00 | | 2001-02-01 | 3,607,100 | 26.69 | 27.25 | 25.56 | 25.94 | 00:00:00 | | 2001-02-02 | 2,954,800 | 26.12 | 26.81 | 25.88 | 26.56 | 00:00:00 | | 2001-02-05 | 2,642,400 | 26.06 | 26.62 | 26.06 | 26.44 | 00:00:00 | | 2001-02-06 | 2,702,300 | 26.53 | 27.12 | 26.44 | 27.00 | 00:00:00 | | 2001-02-07 | 3,747,100 | 26.91 | 27.19 | 26.50 | 27.00 | 00:00:00 | | 2001-02-08 | 3,745,800 | 27.22 | 27.50 | 25.62 | 26.31 | 00:00:00 | | 2001-02-09 | 1,788,900 | 26.12 | 26.88 | 25.25 | 25.31 | 00:00:00 | | 2001-02-12 | 1,905,700 | 25.50 | 26.95 | 25.44 | 26.94 | 00:00:00 | | 2001-02-13 | 2,274,600 | 26.94 | 27.25 | 26.31 | 26.50 | 00:00:00 | | 2001-02-14 | 2,713,700 | 26.25 | 27.12 | 25.81 | 27.06 | 00:00:00 | | 2001-02-15 | 2,639,600 | 27.06 | 27.12 | 26.44 | 26.81 | 00:00:00 | | 2001-02-16 | 2,631,400 | 26.06 | 26.88 | 25.94 | 26.12 | 00:00:00 | | 2001-02-20 | 5,682,200 | 26.50 | 27.81 | 25.75 | 25.88 | 00:00:00 | | 2001-02-21 | 4,518,700 | 25.62 | 26.12 | 23.88 | 24.00 | 00:00:00 | | 2001-02-22 | 3,027,200 | 24.38 | 25.38 | 24.00 | 24.62 | 00:00:00 | | 2001-02-23 | 3,365,100 | 24.81 | 25.88 | 24.62 | 25.81 | 00:00:00 | | 2001-02-26 | 3,767,300 | 26.00 | 26.75 | 25.88 | 26.75 | 00:00:00 | | 2001-02-27 | 3,760,100 | 26.72 | 27.00 | 25.25 | 25.38 | 00:00:00 | | 2001-02-28 | 5,025,000 | 25.81 | 25.81 | 24.25 | 24.62 | 00:00:00 | | 2001-03-01 | 4,552,600 | 24.62 | 25.38 | 23.56 | 25.06 | 00:00:00 | | 2001-03-02 | 2,759,700 | 25.19 | 25.88 | 24.19 | 24.69 | 00:00:00 | | 2001-03-05 | 2,434,700 | 24.94 | 25.50 | 24.12 | 24.69 | 00:00:00 | | 2001-03-06 | 1,799,500 | 25.69 | 25.75 | 24.88 | 25.19 | 00:00:00 | | 2001-03-07 | 3,831,200 | 25.50 | 26.88 | 25.38 | 26.69 | 00:00:00 | | 2001-03-08 | 4,434,200 | 27.00 | 28.38 | 26.56 | 28.00 | 00:00:00 | | 2001-03-09 | 4,432,300 | 28.09 | 29.06 | 27.38 | 28.44 | 00:00:00 | | 2001-03-12 | 3,736,500 | 28.38 | 28.44 | 26.62 | 26.88 | 00:00:00 | | 2001-03-13 | 4,387,300 | 27.38 | 28.25 | 27.00 | 27.81 | 00:00:00 | | 2001-03-14 | 4,730,600 | 27.06 | 27.50 | 26.31 | 27.00 | 00:00:00 | | 2001-03-15 | 2,931,200 | 27.00 | 27.25 | 26.12 | 26.44 | 00:00:00 | | 2001-03-16 | 4,587,100 | 25.38 | 26.50 | 25.00 | 26.25 | 00:00:00 | | 2001-03-19 | 2,816,100 | 26.44 | 27.38 | 25.94 | 27.19 | 00:00:00 | | 2001-03-20 | 5,967,800 | 27.31 | 27.50 | 25.38 | 25.50 | 00:00:00 | | 2001-03-21 | 6,611,100 | 25.62 | 25.69 | 23.44 | 23.56 | 00:00:00 | | 2001-03-22 | 4,932,200 | 23.69 | 24.00 | 22.50 | 23.61 | 00:00:00 | | 2001-03-23 | 3,095,200 | 24.50 | 24.73 | 23.62 | 24.62 | 00:00:00 | | 2001-03-26 | 3,079,200 | 25.34 | 25.88 | 22.75 | 23.62 | 00:00:00 | | 2001-03-27 | 4,009,300 | 23.94 | 25.50 | 23.88 | 24.50 | 00:00:00 | | 2001-03-28 | 3,044,400 | 24.75 | 24.94 | 23.50 | 24.75 | 00:00:00 | | 2001-03-29 | 3,828,800 | 24.19 | 24.31 | 23.12 | 23.19 | 00:00:00 | | 2001-03-30 | 3,186,500 | 23.44 | 25.00 | 22.56 | 24.56 | 00:00:00 | | 2001-04-02 | 3,049,400 | 24.44 | 25.06 | 24.00 | 24.69 | 00:00:00 | | 2001-04-03 | 3,239,600 | 24.94 | 25.44 | 23.75 | 24.06 | 00:00:00 | | 2001-04-04 | 4,701,400 | 23.97 | 25.31 | 23.50 | 24.62 | 00:00:00 | | 2001-04-05 | 8,374,100 | 26.88 | 27.31 | 26.12 | 26.94 | 00:00:00 | | 2001-04-06 | 6,197,900 | 26.44 | 27.56 | 25.88 | 26.81 | 00:00:00 | | 2001-04-09 | 4,535,900 | 27.25 | 28.37 | 27.15 | 28.37 | 00:00:00 | | 2001-04-10 | 5,397,300 | 28.63 | 29.10 | 27.40 | 27.66 | 00:00:00 | | 2001-04-11 | 3,479,900 | 27.77 | 27.80 | 26.30 | 27.28 | 00:00:00 | | 2001-04-12 | 2,406,800 | 26.63 | 28.00 | 26.35 | 27.11 | 00:00:00 | | 2001-04-16 | 3,226,100 | 27.17 | 27.73 | 26.55 | 27.29 | 00:00:00 | | 2001-04-17 | 3,874,500 | 26.97 | 27.98 | 26.75 | 27.66 | 00:00:00 | | 2001-04-18 | 6,234,400 | 28.00 | 29.85 | 27.15 | 29.12 | 00:00:00 | | 2001-04-19 | 3,959,800 | 28.90 | 29.21 | 27.69 | 28.74 | 00:00:00 | | 2001-04-20 | 2,072,800 | 28.12 | 28.57 | 27.60 | 28.41 | 00:00:00 | | 2001-04-23 | 2,400,900 | 28.78 | 29.00 | 28.45 | 28.73 | 00:00:00 | | 2001-04-24 | 2,809,700 | 28.67 | 28.70 | 27.25 | 27.67 | 00:00:00 | | 2001-04-25 | 2,616,600 | 28.07 | 29.00 | 28.05 | 28.74 | 00:00:00 | | 2001-04-26 | 5,347,900 | 28.81 | 28.84 | 27.38 | 27.43 | 00:00:00 | | 2001-04-27 | 3,209,600 | 27.76 | 28.09 | 27.50 | 28.07 | 00:00:00 | | 2001-04-30 | 2,896,300 | 28.27 | 28.70 | 28.13 | 28.32 | 00:00:00 | | 2001-05-01 | 2,934,900 | 28.16 | 28.50 | 27.97 | 28.50 | 00:00:00 | | 2001-05-02 | 3,042,000 | 28.66 | 28.72 | 27.90 | 27.99 | 00:00:00 | | 2001-05-03 | 3,627,200 | 27.89 | 27.89 | 26.58 | 27.28 | 00:00:00 | | 2001-05-04 | 3,756,000 | 26.85 | 26.90 | 25.90 | 26.71 | 00:00:00 | | 2001-05-07 | 4,165,200 | 26.64 | 27.05 | 25.52 | 26.05 | 00:00:00 | | 2001-05-08 | 2,937,300 | 27.10 | 27.11 | 26.10 | 26.74 | 00:00:00 | | 2001-05-09 | 2,584,200 | 26.71 | 26.75 | 25.60 | 26.07 | 00:00:00 | | 2001-05-10 | 2,887,500 | 26.30 | 27.00 | 26.25 | 26.72 | 00:00:00 | | 2001-05-11 | 2,393,900 | 26.90 | 27.52 | 26.84 | 26.92 | 00:00:00 | | 2001-05-14 | 2,325,300 | 26.96 | 27.99 | 26.78 | 27.71 | 00:00:00 | | 2001-05-15 | 2,335,400 | 27.74 | 28.12 | 27.64 | 27.74 | 00:00:00 | | 2001-05-16 | 5,454,200 | 27.68 | 29.50 | 27.45 | 29.09 | 00:00:00 | | 2001-05-17 | 4,349,400 | 28.98 | 30.40 | 28.85 | 30.34 | 00:00:00 | | 2001-05-18 | 3,386,100 | 30.01 | 30.30 | 29.24 | 30.09 | 00:00:00 | | 2001-05-21 | 3,086,800 | 30.02 | 31.77 | 29.81 | 31.73 | 00:00:00 | | 2001-05-22 | 2,981,900 | 31.90 | 31.90 | 31.03 | 31.40 | 00:00:00 | | 2001-05-23 | 3,565,900 | 31.19 | 31.20 | 29.55 | 29.96 | 00:00:00 | | 2001-05-24 | 2,638,300 | 30.05 | 30.55 | 29.90 | 30.42 | 00:00:00 | | 2001-05-25 | 2,210,000 | 30.28 | 31.15 | 30.10 | 31.14 | 00:00:00 | | 2001-05-29 | 2,606,100 | 31.18 | 31.23 | 29.57 | 29.62 | 00:00:00 | | 2001-05-30 | 2,680,500 | 29.27 | 30.10 | 28.97 | 29.67 | 00:00:00 | | 2001-05-31 | 1,989,300 | 29.95 | 30.45 | 29.55 | 29.57 | 00:00:00 | | 2001-06-01 | 2,239,400 | 29.90 | 30.76 | 29.25 | 30.64 | 00:00:00 | | 2001-06-04 | 1,615,000 | 30.97 | 31.10 | 30.20 | 30.44 | 00:00:00 | | 2001-06-05 | 1,911,500 | 30.43 | 31.60 | 30.43 | 31.37 | 00:00:00 | | 2001-06-06 | 3,889,200 | 31.36 | 31.36 | 29.25 | 30.36 | 00:00:00 | | 2001-06-07 | 2,724,400 | 29.44 | 30.80 | 29.41 | 30.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
