|
 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 | | 2013-11-01 | 910,800 | 77.55 | 77.90 | 76.40 | 76.91 | 00:00:00 | | 2013-11-04 | 1,203,800 | 76.81 | 77.23 | 76.08 | 76.99 | 00:00:00 | | 2013-11-05 | 1,526,700 | 76.91 | 77.90 | 76.12 | 77.37 | 00:00:00 | | 2013-11-06 | 2,241,000 | 76.69 | 77.22 | 75.26 | 76.00 | 00:00:00 | | 2013-11-07 | 1,956,400 | 76.21 | 77.22 | 75.20 | 75.49 | 00:00:00 | | 2013-11-08 | 1,450,600 | 75.27 | 75.82 | 75.04 | 75.76 | 00:00:00 | | 2013-11-11 | 1,032,300 | 75.75 | 76.62 | 75.54 | 76.56 | 00:00:00 | | 2013-11-12 | 1,150,200 | 76.52 | 77.24 | 76.14 | 76.42 | 00:00:00 | | 2013-11-13 | 1,972,300 | 76.33 | 78.94 | 76.14 | 78.16 | 00:00:00 | | 2013-11-14 | 1,077,400 | 78.40 | 78.54 | 77.70 | 78.10 | 00:00:00 | | 2013-11-15 | 1,218,800 | 77.92 | 78.30 | 77.58 | 78.16 | 00:00:00 | | 2013-11-18 | 1,205,300 | 78.28 | 78.28 | 76.91 | 77.18 | 00:00:00 | | 2013-11-19 | 973,800 | 76.89 | 77.76 | 76.59 | 77.19 | 00:00:00 | | 2013-11-20 | 996,500 | 77.67 | 77.67 | 76.22 | 76.37 | 00:00:00 | | 2013-11-21 | 1,160,100 | 76.79 | 77.30 | 76.06 | 76.84 | 00:00:00 | | 2013-11-22 | 1,313,400 | 76.84 | 77.58 | 76.40 | 77.46 | 00:00:00 | | 2013-11-25 | 1,458,500 | 78.30 | 78.41 | 77.44 | 77.72 | 00:00:00 | | 2013-11-26 | 1,527,000 | 77.74 | 78.88 | 77.56 | 78.58 | 00:00:00 | | 2013-11-27 | 1,111,600 | 78.37 | 78.88 | 77.88 | 78.30 | 00:00:00 | | 2013-11-29 | 480,700 | 78.45 | 78.87 | 77.70 | 78.03 | 00:00:00 | | 2013-12-02 | 1,353,400 | 78.23 | 78.71 | 77.61 | 78.00 | 00:00:00 | | 2013-12-03 | 1,798,100 | 77.41 | 78.20 | 77.12 | 78.14 | 00:00:00 | | 2013-12-04 | 2,033,600 | 77.43 | 78.45 | 76.57 | 77.03 | 00:00:00 | | 2013-12-05 | 1,220,100 | 77.02 | 77.63 | 77.02 | 77.19 | 00:00:00 | | 2013-12-06 | 1,027,000 | 77.96 | 78.27 | 77.31 | 78.13 | 00:00:00 | | 2013-12-09 | 1,478,800 | 78.12 | 78.46 | 77.59 | 77.68 | 00:00:00 | | 2013-12-10 | 1,556,900 | 77.22 | 78.61 | 77.22 | 78.01 | 00:00:00 | | 2013-12-11 | 1,152,700 | 77.99 | 78.44 | 77.20 | 77.24 | 00:00:00 | | 2013-12-12 | 1,086,500 | 76.91 | 77.34 | 76.23 | 76.52 | 00:00:00 | | 2013-12-13 | 1,106,100 | 77.39 | 77.98 | 76.45 | 76.52 | 00:00:00 | | 2013-12-16 | 1,245,800 | 76.54 | 77.55 | 76.54 | 76.81 | 00:00:00 | | 2013-12-17 | 1,272,900 | 76.91 | 77.40 | 76.10 | 76.95 | 00:00:00 | | 2013-12-18 | 1,715,800 | 77.35 | 78.60 | 76.98 | 78.46 | 00:00:00 | | 2013-12-19 | 2,294,700 | 78.09 | 78.33 | 76.78 | 77.52 | 00:00:00 | | 2013-12-20 | 3,680,800 | 77.33 | 78.22 | 76.61 | 77.41 | 00:00:00 | | 2013-12-23 | 988,300 | 78.07 | 78.71 | 77.55 | 78.42 | 00:00:00 | | 2013-12-24 | 784,200 | 78.32 | 79.34 | 78.18 | 78.65 | 00:00:00 | | 2013-12-26 | 1,035,800 | 78.78 | 79.96 | 78.78 | 79.53 | 00:00:00 | | 2013-12-27 | 694,400 | 79.88 | 79.99 | 79.15 | 79.32 | 00:00:00 | | 2013-12-30 | 882,800 | 79.68 | 80.26 | 79.06 | 80.13 | 00:00:00 | | 2013-12-31 | 675,300 | 80.27 | 80.54 | 79.86 | 80.30 | 00:00:00 | | 2014-01-02 | 1,517,700 | 80.18 | 80.41 | 79.52 | 80.03 | 00:00:00 | | 2014-01-03 | 1,399,700 | 80.16 | 80.82 | 79.60 | 80.48 | 00:00:00 | | 2014-01-06 | 2,187,900 | 80.20 | 80.70 | 78.91 | 79.15 | 00:00:00 | | 2014-01-07 | 1,859,600 | 78.75 | 80.03 | 78.24 | 79.21 | 00:00:00 | | 2014-01-08 | 4,051,600 | 80.19 | 80.22 | 79.00 | 79.68 | 00:00:00 | | 2014-01-09 | 17,533,500 | 72.22 | 72.26 | 68.83 | 69.75 | 00:00:00 | | 2014-01-10 | 6,273,000 | 69.92 | 70.10 | 69.26 | 69.94 | 00:00:00 | | 2014-01-13 | 4,944,800 | 69.51 | 69.90 | 68.00 | 68.30 | 00:00:00 | | 2014-01-14 | 5,596,200 | 68.29 | 68.37 | 66.69 | 66.69 | 00:00:00 | | 2014-01-15 | 3,520,400 | 66.92 | 67.44 | 66.27 | 67.34 | 00:00:00 | | 2014-01-16 | 3,428,700 | 67.04 | 67.34 | 66.06 | 67.15 | 00:00:00 | | 2014-01-17 | 4,124,000 | 67.00 | 67.16 | 65.87 | 66.05 | 00:00:00 | | 2014-01-21 | 3,418,500 | 66.53 | 66.58 | 65.60 | 66.05 | 00:00:00 | | 2014-01-22 | 4,354,300 | 66.17 | 66.22 | 64.76 | 65.13 | 00:00:00 | | 2014-01-23 | 3,310,000 | 65.03 | 65.94 | 65.00 | 65.67 | 00:00:00 | | 2014-01-24 | 3,079,900 | 65.32 | 65.83 | 64.58 | 64.59 | 00:00:00 | | 2014-01-27 | 2,221,600 | 64.75 | 65.18 | 64.32 | 64.32 | 00:00:00 | | 2014-01-28 | 2,876,000 | 64.32 | 65.30 | 64.30 | 65.09 | 00:00:00 | | 2014-01-29 | 3,114,700 | 64.88 | 64.88 | 64.03 | 64.35 | 00:00:00 | | 2014-01-30 | 2,583,000 | 64.74 | 65.07 | 64.00 | 64.10 | 00:00:00 | | 2014-01-31 | 2,111,400 | 63.43 | 64.49 | 63.26 | 63.85 | 00:00:00 | | 2014-02-03 | 3,055,000 | 64.41 | 64.41 | 62.12 | 62.68 | 00:00:00 | | 2014-02-04 | 2,963,100 | 63.00 | 64.10 | 62.84 | 63.73 | 00:00:00 | | 2014-02-05 | 2,251,400 | 63.68 | 63.79 | 62.90 | 63.05 | 00:00:00 | | 2014-02-06 | 3,076,300 | 63.08 | 64.24 | 63.08 | 64.00 | 00:00:00 | | 2014-02-07 | 2,757,900 | 64.10 | 64.55 | 63.28 | 64.11 | 00:00:00 | | 2014-02-10 | 2,669,500 | 64.11 | 65.00 | 64.00 | 64.31 | 00:00:00 | | 2014-02-11 | 2,284,300 | 64.58 | 64.65 | 64.05 | 64.24 | 00:00:00 | | 2014-02-12 | 2,811,600 | 64.38 | 64.90 | 64.08 | 64.59 | 00:00:00 | | 2014-02-13 | 2,857,800 | 64.46 | 65.37 | 64.05 | 64.93 | 00:00:00 | | 2014-02-14 | 2,525,100 | 64.75 | 66.10 | 64.70 | 65.96 | 00:00:00 | | 2014-02-18 | 2,213,500 | 66.07 | 66.25 | 65.47 | 65.69 | 00:00:00 | | 2014-02-19 | 2,161,200 | 65.38 | 65.91 | 65.06 | 65.49 | 00:00:00 | | 2014-02-20 | 2,293,600 | 65.74 | 66.16 | 64.97 | 65.13 | 00:00:00 | | 2014-02-21 | 2,514,000 | 64.94 | 65.28 | 64.46 | 64.99 | 00:00:00 | | 2014-02-24 | 2,087,700 | 65.27 | 66.14 | 65.01 | 65.99 | 00:00:00 | | 2014-02-25 | 5,809,200 | 66.27 | 67.37 | 65.85 | 67.19 | 00:00:00 | | 2014-02-26 | 3,655,700 | 67.37 | 68.44 | 67.35 | 68.14 | 00:00:00 | | 2014-02-27 | 3,936,700 | 67.60 | 68.19 | 66.88 | 67.40 | 00:00:00 | | 2014-02-28 | 2,552,400 | 67.63 | 68.06 | 67.21 | 67.82 | 00:00:00 | | 2014-03-03 | 2,015,200 | 67.37 | 68.19 | 67.19 | 67.86 | 00:00:00 | | 2014-03-04 | 2,282,700 | 68.40 | 68.46 | 67.94 | 68.02 | 00:00:00 | | 2014-03-05 | 2,267,800 | 68.19 | 68.86 | 67.96 | 68.77 | 00:00:00 | | 2014-03-06 | 3,109,100 | 68.05 | 68.71 | 68.01 | 68.26 | 00:00:00 | | 2014-03-07 | 3,369,700 | 68.56 | 69.68 | 68.52 | 69.16 | 00:00:00 | | 2014-03-10 | 4,342,400 | 69.31 | 69.71 | 69.00 | 69.46 | 00:00:00 | | 2014-03-11 | 2,692,400 | 69.34 | 69.59 | 69.19 | 69.29 | 00:00:00 | | 2014-03-12 | 1,672,100 | 68.88 | 69.26 | 68.87 | 69.18 | 00:00:00 | | 2014-03-13 | 2,172,600 | 69.52 | 69.52 | 68.37 | 68.53 | 00:00:00 | | 2014-03-14 | 2,519,300 | 68.30 | 69.11 | 68.25 | 68.30 | 00:00:00 | | 2014-03-17 | 3,136,600 | 68.53 | 68.73 | 67.55 | 68.10 | 00:00:00 | | 2014-03-18 | 1,837,700 | 68.24 | 68.50 | 68.13 | 68.31 | 00:00:00 | | 2014-03-19 | 2,096,200 | 68.40 | 68.61 | 67.43 | 67.89 | 00:00:00 | | 2014-03-20 | 1,328,900 | 67.58 | 68.12 | 67.52 | 67.82 | 00:00:00 | | 2014-03-21 | 3,639,100 | 68.41 | 68.41 | 67.29 | 67.55 | 00:00:00 | | 2014-03-24 | 1,742,300 | 67.73 | 68.00 | 66.99 | 67.26 | 00:00:00 | | 2014-03-25 | 1,564,400 | 67.61 | 67.93 | 67.34 | 67.73 | 00:00:00 | | 2014-03-26 | 1,792,400 | 67.76 | 68.05 | 67.18 | 67.25 | 00:00:00 | | 2014-03-27 | 1,206,700 | 67.17 | 67.62 | 67.00 | 67.41 | 00:00:00 | | 2014-03-28 | 1,421,900 | 67.55 | 68.45 | 67.46 | 68.43 | 00:00:00 | | 2014-03-31 | 1,642,200 | 68.78 | 69.27 | 68.35 | 68.80 | 00:00:00 | | 2014-04-01 | 1,794,900 | 69.00 | 69.83 | 68.67 | 69.38 | 00:00:00 | | 2014-04-02 | 1,847,400 | 69.35 | 69.58 | 68.95 | 69.43 | 00:00:00 | | 2014-04-03 | 1,651,900 | 69.53 | 69.99 | 69.40 | 69.80 | 00:00:00 | | 2014-04-04 | 3,231,700 | 70.00 | 70.98 | 69.17 | 69.22 | 00:00:00 | | 2014-04-07 | 2,660,300 | 68.95 | 69.22 | 67.34 | 67.37 | 00:00:00 | | 2014-04-08 | 2,836,900 | 67.28 | 68.44 | 67.28 | 67.76 | 00:00:00 | | 2014-04-09 | 4,958,500 | 68.03 | 68.20 | 67.26 | 67.91 | 00:00:00 | | 2014-04-10 | 12,076,700 | 63.56 | 64.88 | 63.10 | 63.72 | 00:00:00 | | 2014-04-11 | 4,159,000 | 63.10 | 64.23 | 63.10 | 63.72 | 00:00:00 | | 2014-04-14 | 2,373,800 | 64.44 | 64.76 | 64.08 | 64.40 | 00:00:00 | | 2014-04-15 | 2,833,600 | 64.39 | 64.73 | 63.42 | 64.29 | 00:00:00 | | 2014-04-16 | 2,730,100 | 64.81 | 65.14 | 64.42 | 64.54 | 00:00:00 | | 2014-04-17 | 3,156,600 | 64.58 | 64.74 | 63.32 | 63.70 | 00:00:00 | | 2014-04-21 | 2,522,300 | 63.89 | 64.11 | 63.52 | 63.68 | 00:00:00 | | 2014-04-22 | 2,778,200 | 63.96 | 63.96 | 63.09 | 63.27 | 00:00:00 | | 2014-04-23 | 3,020,400 | 63.58 | 64.05 | 62.81 | 62.92 | 00:00:00 | | 2014-04-24 | 2,724,300 | 63.14 | 63.48 | 62.66 | 62.83 | 00:00:00 | | 2014-04-25 | 2,707,800 | 62.72 | 62.80 | 62.32 | 62.48 | 00:00:00 | | 2014-04-28 | 3,636,200 | 62.59 | 62.82 | 62.36 | 62.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
