|
 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 | | 2015-04-10 | 2,591,500 | 73.24 | 73.83 | 72.80 | 73.43 | 00:00:00 | | 2015-04-13 | 1,898,100 | 73.31 | 73.69 | 72.77 | 73.20 | 00:00:00 | | 2015-04-14 | 2,057,700 | 73.35 | 73.54 | 72.83 | 73.38 | 00:00:00 | | 2015-04-15 | 1,970,300 | 73.24 | 73.67 | 72.69 | 73.02 | 00:00:00 | | 2015-04-16 | 1,865,000 | 72.62 | 73.51 | 72.52 | 72.62 | 00:00:00 | | 2015-04-17 | 2,394,200 | 72.10 | 72.13 | 71.30 | 71.46 | 00:00:00 | | 2015-04-20 | 1,382,800 | 72.00 | 72.52 | 71.71 | 72.31 | 00:00:00 | | 2015-04-21 | 1,500,100 | 72.54 | 72.99 | 72.26 | 72.49 | 00:00:00 | | 2015-04-22 | 1,583,100 | 72.39 | 72.56 | 71.87 | 72.38 | 00:00:00 | | 2015-04-23 | 2,393,000 | 72.22 | 73.06 | 72.00 | 72.80 | 00:00:00 | | 2015-04-24 | 1,755,700 | 72.45 | 72.76 | 71.95 | 72.53 | 00:00:00 | | 2015-04-27 | 1,972,700 | 72.54 | 72.79 | 70.96 | 71.05 | 00:00:00 | | 2015-04-28 | 1,464,900 | 70.92 | 71.34 | 70.62 | 71.19 | 00:00:00 | | 2015-04-29 | 1,989,700 | 70.65 | 71.17 | 70.08 | 70.97 | 00:00:00 | | 2015-04-30 | 2,176,200 | 70.46 | 71.37 | 70.14 | 70.46 | 00:00:00 | | 2015-05-01 | 2,412,600 | 70.53 | 71.66 | 70.46 | 71.41 | 00:00:00 | | 2015-05-04 | 1,296,400 | 71.62 | 72.32 | 71.51 | 72.01 | 00:00:00 | | 2015-05-05 | 1,388,300 | 71.70 | 71.94 | 71.00 | 71.06 | 00:00:00 | | 2015-05-06 | 1,518,200 | 71.25 | 71.48 | 70.19 | 70.49 | 00:00:00 | | 2015-05-07 | 1,466,200 | 70.19 | 71.06 | 70.19 | 70.60 | 00:00:00 | | 2015-05-08 | 2,028,800 | 71.29 | 72.23 | 70.83 | 71.44 | 00:00:00 | | 2015-05-11 | 2,859,300 | 71.14 | 71.65 | 70.26 | 70.30 | 00:00:00 | | 2015-05-12 | 2,424,000 | 70.17 | 70.45 | 69.41 | 70.14 | 00:00:00 | | 2015-05-13 | 2,630,100 | 70.26 | 70.90 | 69.50 | 69.76 | 00:00:00 | | 2015-05-14 | 2,404,900 | 70.22 | 70.22 | 68.75 | 69.65 | 00:00:00 | | 2015-05-15 | 10,357,700 | 69.79 | 73.55 | 69.28 | 73.35 | 00:00:00 | | 2015-05-18 | 3,349,300 | 72.89 | 74.21 | 72.30 | 73.77 | 00:00:00 | | 2015-05-19 | 2,331,900 | 74.06 | 74.10 | 72.73 | 72.97 | 00:00:00 | | 2015-05-20 | 2,045,200 | 72.85 | 72.85 | 71.41 | 71.44 | 00:00:00 | | 2015-05-21 | 1,396,100 | 71.45 | 72.04 | 71.00 | 71.69 | 00:00:00 | | 2015-05-22 | 1,696,700 | 71.83 | 72.14 | 71.52 | 71.76 | 00:00:00 | | 2015-05-26 | 1,567,000 | 71.71 | 71.82 | 70.49 | 70.67 | 00:00:00 | | 2015-05-27 | 1,764,900 | 70.91 | 71.81 | 70.77 | 71.15 | 00:00:00 | | 2015-05-28 | 1,732,600 | 71.23 | 72.03 | 71.09 | 71.76 | 00:00:00 | | 2015-05-29 | 1,528,800 | 71.68 | 72.00 | 71.32 | 71.32 | 00:00:00 | | 2015-06-01 | 2,385,800 | 71.56 | 72.94 | 71.14 | 71.53 | 00:00:00 | | 2015-06-02 | 1,083,500 | 71.31 | 71.65 | 71.02 | 71.07 | 00:00:00 | | 2015-06-03 | 1,833,200 | 70.99 | 71.19 | 70.26 | 70.59 | 00:00:00 | | 2015-06-04 | 1,082,100 | 70.41 | 70.81 | 70.00 | 70.11 | 00:00:00 | | 2015-06-05 | 1,522,000 | 70.18 | 70.21 | 69.51 | 69.81 | 00:00:00 | | 2015-06-08 | 1,450,400 | 69.76 | 69.99 | 69.42 | 69.43 | 00:00:00 | | 2015-06-09 | 1,302,200 | 69.76 | 69.94 | 68.85 | 68.85 | 00:00:00 | | 2015-06-10 | 1,869,800 | 68.97 | 69.80 | 68.92 | 69.77 | 00:00:00 | | 2015-06-11 | 1,855,400 | 70.10 | 70.97 | 69.64 | 69.79 | 00:00:00 | | 2015-06-12 | 1,520,100 | 69.53 | 70.49 | 69.34 | 69.96 | 00:00:00 | | 2015-06-15 | 1,784,400 | 69.62 | 69.74 | 69.15 | 69.30 | 00:00:00 | | 2015-06-16 | 1,226,600 | 69.36 | 69.72 | 69.25 | 69.68 | 00:00:00 | | 2015-06-17 | 1,298,500 | 69.72 | 70.24 | 69.61 | 70.07 | 00:00:00 | | 2015-06-18 | 1,615,400 | 70.30 | 71.40 | 70.10 | 71.10 | 00:00:00 | | 2015-06-19 | 3,182,800 | 71.03 | 71.68 | 70.74 | 70.74 | 00:00:00 | | 2015-06-22 | 2,107,000 | 71.06 | 71.38 | 70.36 | 70.51 | 00:00:00 | | 2015-06-23 | 2,118,800 | 70.74 | 71.06 | 70.35 | 70.75 | 00:00:00 | | 2015-06-24 | 2,357,700 | 70.95 | 71.15 | 70.26 | 70.34 | 00:00:00 | | 2015-06-25 | 5,979,900 | 68.29 | 70.02 | 67.50 | 69.23 | 00:00:00 | | 2015-06-26 | 5,160,000 | 69.04 | 71.20 | 69.04 | 71.11 | 00:00:00 | | 2015-06-29 | 2,694,300 | 70.31 | 70.83 | 68.76 | 68.77 | 00:00:00 | | 2015-06-30 | 1,620,900 | 69.46 | 69.64 | 68.73 | 68.98 | 00:00:00 | | 2015-07-01 | 1,332,300 | 69.37 | 69.54 | 68.81 | 69.45 | 00:00:00 | | 2015-07-02 | 1,230,300 | 69.61 | 69.92 | 69.01 | 69.05 | 00:00:00 | | 2015-07-06 | 1,543,000 | 68.55 | 69.33 | 68.38 | 68.72 | 00:00:00 | | 2015-07-07 | 1,750,100 | 69.09 | 69.29 | 67.98 | 69.14 | 00:00:00 | | 2015-07-08 | 1,729,800 | 68.72 | 69.33 | 67.90 | 68.09 | 00:00:00 | | 2015-07-09 | 2,207,700 | 68.98 | 69.02 | 67.21 | 67.37 | 00:00:00 | | 2015-07-10 | 1,318,000 | 68.18 | 68.54 | 67.77 | 67.92 | 00:00:00 | | 2015-07-13 | 1,207,000 | 68.17 | 69.17 | 67.97 | 69.10 | 00:00:00 | | 2015-07-14 | 1,398,200 | 69.13 | 69.13 | 68.47 | 68.80 | 00:00:00 | | 2015-07-15 | 1,018,000 | 68.67 | 69.03 | 68.24 | 69.03 | 00:00:00 | | 2015-07-16 | 918,700 | 69.41 | 69.69 | 68.82 | 69.46 | 00:00:00 | | 2015-07-17 | 1,250,400 | 69.22 | 69.32 | 68.10 | 68.25 | 00:00:00 | | 2015-07-20 | 743,000 | 68.59 | 68.59 | 67.81 | 67.93 | 00:00:00 | | 2015-07-21 | 1,593,400 | 67.93 | 68.11 | 66.94 | 67.41 | 00:00:00 | | 2015-07-22 | 934,500 | 67.54 | 68.19 | 67.53 | 67.63 | 00:00:00 | | 2015-07-23 | 780,300 | 67.46 | 67.81 | 67.14 | 67.27 | 00:00:00 | | 2015-07-24 | 2,320,100 | 67.51 | 67.51 | 65.51 | 65.80 | 00:00:00 | | 2015-07-27 | 2,151,500 | 65.68 | 65.77 | 65.03 | 65.09 | 00:00:00 | | 2015-07-28 | 1,799,500 | 65.20 | 65.32 | 64.59 | 65.30 | 00:00:00 | | 2015-07-29 | 2,191,700 | 65.13 | 65.78 | 64.75 | 64.94 | 00:00:00 | | 2015-07-30 | 1,350,900 | 64.77 | 65.40 | 64.46 | 65.23 | 00:00:00 | | 2015-07-31 | 766,000 | 65.55 | 65.56 | 65.03 | 65.23 | 00:00:00 | | 2015-08-03 | 1,720,600 | 65.52 | 65.52 | 64.18 | 64.37 | 00:00:00 | | 2015-08-04 | 1,196,900 | 64.58 | 65.02 | 64.24 | 64.44 | 00:00:00 | | 2015-08-05 | 3,243,300 | 64.66 | 64.72 | 63.72 | 64.06 | 00:00:00 | | 2015-08-06 | 3,263,500 | 64.02 | 64.30 | 61.94 | 63.19 | 00:00:00 | | 2015-08-07 | 1,276,600 | 63.18 | 63.47 | 62.94 | 63.30 | 00:00:00 | | 2015-08-10 | 1,163,900 | 63.81 | 64.62 | 63.59 | 64.00 | 00:00:00 | | 2015-08-11 | 997,400 | 63.50 | 64.06 | 63.41 | 63.84 | 00:00:00 | | 2015-08-12 | 1,383,700 | 63.49 | 64.04 | 62.79 | 63.91 | 00:00:00 | | 2015-08-13 | 1,385,500 | 63.75 | 64.31 | 62.98 | 63.67 | 00:00:00 | | 2015-08-14 | 2,164,000 | 63.58 | 64.18 | 63.05 | 63.31 | 00:00:00 | | 2015-08-17 | 1,599,200 | 62.98 | 63.46 | 62.73 | 63.27 | 00:00:00 | | 2015-08-18 | 1,484,500 | 63.57 | 63.98 | 63.35 | 63.51 | 00:00:00 | | 2015-08-19 | 1,734,500 | 63.13 | 64.13 | 63.08 | 63.53 | 00:00:00 | | 2015-08-20 | 2,429,000 | 62.92 | 63.50 | 62.77 | 62.78 | 00:00:00 | | 2015-08-21 | 3,775,700 | 62.23 | 62.78 | 61.82 | 61.87 | 00:00:00 | | 2015-08-24 | 5,573,200 | 59.78 | 61.39 | 58.81 | 59.93 | 00:00:00 | | 2015-08-25 | 4,093,200 | 60.79 | 61.44 | 59.51 | 60.07 | 00:00:00 | | 2015-08-26 | 3,312,900 | 61.26 | 61.44 | 59.80 | 61.21 | 00:00:00 | | 2015-08-27 | 3,419,300 | 61.55 | 62.50 | 61.03 | 62.50 | 00:00:00 | | 2015-08-28 | 2,190,800 | 62.42 | 63.17 | 62.05 | 62.32 | 00:00:00 | | 2015-08-31 | 1,922,500 | 62.14 | 62.39 | 61.63 | 62.11 | 00:00:00 | | 2015-09-01 | 2,007,700 | 60.98 | 61.29 | 60.65 | 60.86 | 00:00:00 | | 2015-09-02 | 1,784,900 | 61.77 | 62.22 | 61.39 | 62.00 | 00:00:00 | | 2015-09-03 | 1,622,600 | 62.13 | 62.85 | 62.08 | 62.30 | 00:00:00 | | 2015-09-04 | 1,377,100 | 61.49 | 62.36 | 61.01 | 62.09 | 00:00:00 | | 2015-09-08 | 1,760,000 | 62.67 | 63.44 | 62.22 | 63.33 | 00:00:00 | | 2015-09-09 | 1,843,500 | 63.95 | 64.17 | 62.47 | 62.62 | 00:00:00 | | 2015-09-10 | 1,414,900 | 62.45 | 62.75 | 61.98 | 62.16 | 00:00:00 | | 2015-09-11 | 1,715,200 | 62.00 | 62.97 | 61.00 | 61.50 | 00:00:00 | | 2015-09-14 | 1,622,500 | 61.53 | 61.96 | 61.07 | 61.14 | 00:00:00 | | 2015-09-15 | 1,788,200 | 61.36 | 62.08 | 61.08 | 61.84 | 00:00:00 | | 2015-09-16 | 2,414,000 | 61.59 | 62.40 | 61.19 | 62.14 | 00:00:00 | | 2015-09-17 | 2,299,500 | 62.26 | 62.78 | 61.77 | 61.88 | 00:00:00 | | 2015-09-18 | 5,092,400 | 61.38 | 61.56 | 59.86 | 59.97 | 00:00:00 | | 2015-09-21 | 2,622,900 | 59.95 | 60.74 | 59.94 | 60.49 | 00:00:00 | | 2015-09-22 | 2,202,900 | 60.18 | 60.31 | 59.57 | 60.07 | 00:00:00 | | 2015-09-23 | 1,895,800 | 59.98 | 60.40 | 59.56 | 59.84 | 00:00:00 | | 2015-09-24 | 3,309,600 | 59.59 | 59.92 | 59.21 | 59.33 | 00:00:00 | | 2015-09-25 | 7,197,700 | 59.31 | 61.90 | 59.00 | 59.79 | 00:00:00 | | 2015-09-28 | 3,509,900 | 59.74 | 59.84 | 57.02 | 57.15 | 00:00:00 | | 2015-09-29 | 2,489,800 | 57.12 | 57.76 | 56.27 | 56.52 | 00:00:00 | | 2015-09-30 | 2,956,000 | 56.83 | 57.21 | 56.40 | 57.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
