|
 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 | | 2014-04-28 | 3,636,200 | 62.59 | 62.82 | 62.36 | 62.69 | 00:00:00 | | 2014-04-29 | 2,377,500 | 63.05 | 63.05 | 62.18 | 62.23 | 00:00:00 | | 2014-04-30 | 2,482,800 | 62.18 | 62.40 | 61.70 | 62.13 | 00:00:00 | | 2014-05-01 | 2,634,100 | 62.37 | 62.37 | 61.82 | 62.10 | 00:00:00 | | 2014-05-02 | 2,781,800 | 62.18 | 62.41 | 61.97 | 62.15 | 00:00:00 | | 2014-05-05 | 1,767,000 | 62.02 | 62.20 | 61.44 | 61.99 | 00:00:00 | | 2014-05-06 | 1,939,400 | 61.71 | 62.00 | 61.24 | 61.24 | 00:00:00 | | 2014-05-07 | 2,723,300 | 61.45 | 61.55 | 60.62 | 61.00 | 00:00:00 | | 2014-05-08 | 3,746,900 | 60.86 | 61.33 | 60.55 | 60.89 | 00:00:00 | | 2014-05-09 | 5,413,100 | 60.65 | 61.48 | 60.58 | 61.31 | 00:00:00 | | 2014-05-12 | 3,353,600 | 61.83 | 63.03 | 61.65 | 62.83 | 00:00:00 | | 2014-05-13 | 2,805,800 | 62.76 | 62.89 | 62.29 | 62.31 | 00:00:00 | | 2014-05-14 | 4,173,800 | 62.39 | 62.68 | 62.14 | 62.42 | 00:00:00 | | 2014-05-15 | 2,366,400 | 62.26 | 62.37 | 61.60 | 62.30 | 00:00:00 | | 2014-05-16 | 2,440,800 | 62.33 | 62.65 | 62.26 | 62.52 | 00:00:00 | | 2014-05-19 | 1,593,000 | 62.21 | 62.50 | 62.11 | 62.40 | 00:00:00 | | 2014-05-20 | 2,075,300 | 62.23 | 62.29 | 61.58 | 61.67 | 00:00:00 | | 2014-05-21 | 3,565,400 | 61.55 | 61.82 | 60.35 | 61.02 | 00:00:00 | | 2014-05-22 | 2,085,400 | 61.40 | 61.60 | 61.14 | 61.46 | 00:00:00 | | 2014-05-23 | 1,351,000 | 61.44 | 61.64 | 61.18 | 61.36 | 00:00:00 | | 2014-05-27 | 1,408,800 | 61.75 | 61.82 | 61.35 | 61.45 | 00:00:00 | | 2014-05-28 | 4,197,400 | 61.43 | 61.50 | 60.48 | 60.51 | 00:00:00 | | 2014-05-29 | 1,881,100 | 60.63 | 61.19 | 60.57 | 60.99 | 00:00:00 | | 2014-05-30 | 2,672,900 | 61.00 | 61.01 | 60.29 | 60.85 | 00:00:00 | | 2014-06-02 | 1,844,900 | 61.10 | 61.35 | 60.77 | 60.97 | 00:00:00 | | 2014-06-03 | 2,059,900 | 60.71 | 61.03 | 60.46 | 60.98 | 00:00:00 | | 2014-06-04 | 1,461,300 | 60.74 | 61.34 | 60.73 | 61.11 | 00:00:00 | | 2014-06-05 | 2,209,500 | 61.15 | 61.37 | 60.54 | 61.33 | 00:00:00 | | 2014-06-06 | 1,512,300 | 61.53 | 62.14 | 61.35 | 61.91 | 00:00:00 | | 2014-06-09 | 1,777,900 | 61.89 | 62.79 | 61.89 | 62.15 | 00:00:00 | | 2014-06-10 | 2,694,100 | 61.88 | 62.04 | 61.24 | 61.28 | 00:00:00 | | 2014-06-11 | 1,762,500 | 61.12 | 61.43 | 60.53 | 60.76 | 00:00:00 | | 2014-06-12 | 1,845,500 | 60.71 | 61.04 | 60.45 | 60.47 | 00:00:00 | | 2014-06-13 | 3,374,400 | 60.64 | 60.75 | 59.94 | 60.23 | 00:00:00 | | 2014-06-16 | 2,873,300 | 60.32 | 60.68 | 60.08 | 60.33 | 00:00:00 | | 2014-06-17 | 1,695,500 | 60.15 | 60.75 | 60.15 | 60.55 | 00:00:00 | | 2014-06-18 | 2,580,600 | 60.65 | 61.67 | 60.60 | 61.61 | 00:00:00 | | 2014-06-19 | 3,383,200 | 61.18 | 61.39 | 60.34 | 60.68 | 00:00:00 | | 2014-06-20 | 6,351,400 | 60.68 | 60.85 | 59.89 | 60.07 | 00:00:00 | | 2014-06-23 | 4,294,500 | 60.21 | 61.56 | 60.10 | 60.98 | 00:00:00 | | 2014-06-24 | 3,412,700 | 60.53 | 61.42 | 60.51 | 60.64 | 00:00:00 | | 2014-06-25 | 5,192,000 | 61.05 | 61.44 | 60.56 | 61.11 | 00:00:00 | | 2014-06-26 | 19,204,000 | 56.50 | 56.88 | 54.96 | 56.70 | 00:00:00 | | 2014-06-27 | 7,977,500 | 56.84 | 57.86 | 56.18 | 57.45 | 00:00:00 | | 2014-06-30 | 3,853,600 | 57.42 | 57.60 | 57.11 | 57.38 | 00:00:00 | | 2014-07-01 | 3,509,600 | 57.55 | 58.28 | 57.46 | 57.88 | 00:00:00 | | 2014-07-02 | 2,567,100 | 57.85 | 58.21 | 57.45 | 57.80 | 00:00:00 | | 2014-07-03 | 4,423,600 | 58.00 | 59.85 | 57.90 | 59.35 | 00:00:00 | | 2014-07-07 | 5,701,600 | 59.35 | 59.66 | 58.91 | 59.26 | 00:00:00 | | 2014-07-08 | 4,586,600 | 59.29 | 59.95 | 59.18 | 59.32 | 00:00:00 | | 2014-07-09 | 3,150,100 | 59.58 | 59.64 | 58.77 | 59.19 | 00:00:00 | | 2014-07-10 | 2,599,100 | 58.49 | 58.74 | 58.22 | 58.33 | 00:00:00 | | 2014-07-11 | 6,049,600 | 58.37 | 60.61 | 57.87 | 59.61 | 00:00:00 | | 2014-07-14 | 4,241,900 | 60.16 | 60.39 | 59.41 | 60.13 | 00:00:00 | | 2014-07-15 | 6,778,800 | 60.56 | 61.32 | 60.40 | 61.05 | 00:00:00 | | 2014-07-16 | 4,683,400 | 61.23 | 61.46 | 60.51 | 60.86 | 00:00:00 | | 2014-07-17 | 7,508,900 | 60.78 | 61.57 | 60.50 | 61.01 | 00:00:00 | | 2014-07-18 | 3,045,100 | 61.13 | 61.65 | 60.84 | 61.65 | 00:00:00 | | 2014-07-21 | 2,236,100 | 61.43 | 61.75 | 61.36 | 61.45 | 00:00:00 | | 2014-07-22 | 3,299,100 | 61.52 | 61.93 | 61.36 | 61.50 | 00:00:00 | | 2014-07-23 | 2,825,600 | 61.43 | 61.87 | 61.25 | 61.80 | 00:00:00 | | 2014-07-24 | 1,805,000 | 61.79 | 62.56 | 61.79 | 62.11 | 00:00:00 | | 2014-07-25 | 2,183,700 | 61.91 | 62.58 | 61.68 | 62.51 | 00:00:00 | | 2014-07-28 | 2,011,900 | 62.39 | 62.57 | 61.99 | 62.29 | 00:00:00 | | 2014-07-29 | 2,752,600 | 62.34 | 63.39 | 62.26 | 63.03 | 00:00:00 | | 2014-07-30 | 3,601,700 | 63.31 | 64.13 | 62.98 | 63.95 | 00:00:00 | | 2014-07-31 | 3,345,900 | 63.38 | 63.96 | 63.03 | 63.29 | 00:00:00 | | 2014-08-01 | 4,000,200 | 62.29 | 62.94 | 61.59 | 61.61 | 00:00:00 | | 2014-08-04 | 2,587,000 | 61.65 | 61.98 | 61.40 | 61.70 | 00:00:00 | | 2014-08-05 | 2,799,900 | 61.52 | 62.06 | 61.09 | 61.50 | 00:00:00 | | 2014-08-06 | 2,437,300 | 61.14 | 62.10 | 61.03 | 61.87 | 00:00:00 | | 2014-08-07 | 2,640,100 | 62.26 | 62.33 | 61.18 | 61.27 | 00:00:00 | | 2014-08-08 | 2,435,300 | 61.35 | 62.16 | 61.31 | 62.05 | 00:00:00 | | 2014-08-11 | 1,777,100 | 62.36 | 62.92 | 62.11 | 62.60 | 00:00:00 | | 2014-08-12 | 1,273,400 | 62.70 | 62.75 | 62.11 | 62.36 | 00:00:00 | | 2014-08-13 | 1,556,500 | 61.37 | 62.32 | 61.37 | 61.88 | 00:00:00 | | 2014-08-14 | 1,687,500 | 62.13 | 62.56 | 61.90 | 62.55 | 00:00:00 | | 2014-08-15 | 1,865,000 | 62.89 | 62.89 | 61.63 | 61.91 | 00:00:00 | | 2014-08-18 | 1,487,700 | 62.39 | 62.60 | 62.01 | 62.39 | 00:00:00 | | 2014-08-19 | 2,024,300 | 62.84 | 63.49 | 62.80 | 63.25 | 00:00:00 | | 2014-08-20 | 2,090,400 | 63.05 | 63.88 | 62.79 | 63.72 | 00:00:00 | | 2014-08-21 | 1,489,700 | 62.84 | 64.13 | 62.84 | 63.74 | 00:00:00 | | 2014-08-22 | 1,428,700 | 63.82 | 64.21 | 63.50 | 64.03 | 00:00:00 | | 2014-08-25 | 1,751,000 | 64.45 | 64.66 | 64.11 | 64.34 | 00:00:00 | | 2014-08-26 | 1,634,500 | 64.30 | 64.47 | 63.87 | 64.20 | 00:00:00 | | 2014-08-27 | 1,597,900 | 63.90 | 64.70 | 63.90 | 64.53 | 00:00:00 | | 2014-08-28 | 2,408,300 | 63.96 | 64.50 | 63.16 | 64.31 | 00:00:00 | | 2014-08-29 | 1,527,200 | 64.58 | 64.58 | 63.99 | 64.26 | 00:00:00 | | 2014-09-02 | 2,155,500 | 64.36 | 64.62 | 63.91 | 64.16 | 00:00:00 | | 2014-09-03 | 1,562,500 | 64.39 | 64.73 | 63.90 | 64.42 | 00:00:00 | | 2014-09-04 | 2,130,600 | 64.26 | 65.14 | 64.24 | 65.06 | 00:00:00 | | 2014-09-05 | 1,523,000 | 64.84 | 65.58 | 64.42 | 65.51 | 00:00:00 | | 2014-09-08 | 2,073,600 | 65.32 | 65.50 | 64.54 | 64.82 | 00:00:00 | | 2014-09-09 | 2,255,900 | 64.83 | 65.23 | 64.65 | 64.93 | 00:00:00 | | 2014-09-10 | 2,158,300 | 65.00 | 65.83 | 64.68 | 65.69 | 00:00:00 | | 2014-09-11 | 2,046,600 | 65.58 | 66.00 | 65.20 | 65.25 | 00:00:00 | | 2014-09-12 | 1,871,000 | 65.22 | 65.53 | 64.96 | 65.11 | 00:00:00 | | 2014-09-15 | 1,741,200 | 65.15 | 65.43 | 64.81 | 65.13 | 00:00:00 | | 2014-09-16 | 1,723,900 | 64.90 | 65.60 | 64.60 | 65.52 | 00:00:00 | | 2014-09-17 | 3,416,900 | 65.23 | 65.60 | 64.66 | 64.69 | 00:00:00 | | 2014-09-18 | 4,296,600 | 63.48 | 64.85 | 63.48 | 63.99 | 00:00:00 | | 2014-09-19 | 4,185,400 | 64.00 | 64.35 | 63.52 | 63.85 | 00:00:00 | | 2014-09-22 | 3,755,900 | 63.87 | 64.19 | 63.32 | 63.69 | 00:00:00 | | 2014-09-23 | 6,239,600 | 62.69 | 63.43 | 62.48 | 62.69 | 00:00:00 | | 2014-09-24 | 11,680,800 | 66.50 | 67.44 | 65.50 | 67.33 | 00:00:00 | | 2014-09-25 | 4,587,800 | 67.20 | 67.57 | 65.85 | 66.08 | 00:00:00 | | 2014-09-26 | 2,287,900 | 66.33 | 67.08 | 66.33 | 66.70 | 00:00:00 | | 2014-09-29 | 2,449,800 | 66.57 | 66.57 | 65.75 | 66.20 | 00:00:00 | | 2014-09-30 | 2,284,400 | 65.86 | 66.24 | 65.60 | 65.83 | 00:00:00 | | 2014-10-01 | 2,784,300 | 65.40 | 65.78 | 64.93 | 64.94 | 00:00:00 | | 2014-10-02 | 1,790,300 | 64.86 | 65.49 | 64.52 | 65.10 | 00:00:00 | | 2014-10-03 | 2,412,300 | 65.42 | 66.16 | 65.37 | 65.96 | 00:00:00 | | 2014-10-06 | 2,243,600 | 66.12 | 66.70 | 65.94 | 66.11 | 00:00:00 | | 2014-10-07 | 4,014,400 | 65.81 | 67.18 | 65.64 | 65.98 | 00:00:00 | | 2014-10-08 | 2,813,000 | 66.04 | 66.97 | 65.79 | 66.84 | 00:00:00 | | 2014-10-09 | 2,670,400 | 66.79 | 67.07 | 65.91 | 66.32 | 00:00:00 | | 2014-10-10 | 3,203,200 | 66.44 | 66.94 | 65.19 | 65.20 | 00:00:00 | | 2014-10-13 | 5,096,400 | 64.99 | 65.21 | 63.41 | 63.48 | 00:00:00 | | 2014-10-14 | 3,406,600 | 64.01 | 64.08 | 63.23 | 63.52 | 00:00:00 | | 2014-10-15 | 4,868,300 | 62.52 | 63.64 | 62.16 | 63.42 | 00:00:00 | | 2014-10-16 | 3,671,000 | 62.39 | 63.28 | 62.17 | 62.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
