|
 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 | | 2015-09-30 | 2,956,000 | 56.83 | 57.21 | 56.40 | 57.02 | 00:00:00 | | 2015-10-01 | 2,524,600 | 56.98 | 57.64 | 56.31 | 57.61 | 00:00:00 | | 2015-10-02 | 2,469,100 | 56.90 | 57.41 | 56.01 | 57.39 | 00:00:00 | | 2015-10-05 | 4,109,700 | 58.14 | 59.43 | 57.83 | 59.40 | 00:00:00 | | 2015-10-06 | 3,468,700 | 59.11 | 60.53 | 59.10 | 59.70 | 00:00:00 | | 2015-10-07 | 3,158,500 | 59.77 | 59.90 | 58.49 | 58.94 | 00:00:00 | | 2015-10-08 | 1,936,200 | 58.77 | 59.33 | 58.77 | 59.22 | 00:00:00 | | 2015-10-09 | 2,832,500 | 59.22 | 59.48 | 58.44 | 58.98 | 00:00:00 | | 2015-10-12 | 1,550,100 | 58.96 | 59.06 | 58.24 | 58.91 | 00:00:00 | | 2015-10-13 | 1,364,900 | 58.82 | 59.04 | 57.93 | 58.08 | 00:00:00 | | 2015-10-14 | 2,290,800 | 57.98 | 58.44 | 57.17 | 57.35 | 00:00:00 | | 2015-10-15 | 1,406,900 | 57.73 | 57.92 | 56.84 | 57.91 | 00:00:00 | | 2015-10-16 | 1,502,600 | 58.00 | 58.38 | 57.82 | 58.29 | 00:00:00 | | 2015-10-19 | 1,836,400 | 58.29 | 59.17 | 58.03 | 58.65 | 00:00:00 | | 2015-10-20 | 1,264,200 | 58.46 | 59.13 | 58.31 | 58.46 | 00:00:00 | | 2015-10-21 | 1,502,000 | 58.93 | 59.00 | 57.70 | 57.72 | 00:00:00 | | 2015-10-22 | 2,155,200 | 58.02 | 58.75 | 57.83 | 58.69 | 00:00:00 | | 2015-10-23 | 2,367,200 | 59.34 | 59.48 | 58.51 | 59.21 | 00:00:00 | | 2015-10-26 | 1,674,600 | 59.21 | 59.49 | 59.01 | 59.05 | 00:00:00 | | 2015-10-27 | 1,556,700 | 58.82 | 58.82 | 57.24 | 57.66 | 00:00:00 | | 2015-10-28 | 1,587,900 | 58.01 | 58.29 | 57.31 | 58.16 | 00:00:00 | | 2015-10-29 | 1,312,000 | 57.84 | 58.10 | 57.27 | 57.68 | 00:00:00 | | 2015-10-30 | 2,691,200 | 57.93 | 59.73 | 57.78 | 59.63 | 00:00:00 | | 2015-11-02 | 1,908,200 | 59.77 | 60.23 | 59.00 | 59.95 | 00:00:00 | | 2015-11-03 | 2,462,900 | 59.68 | 61.38 | 59.68 | 61.32 | 00:00:00 | | 2015-11-04 | 1,572,700 | 61.14 | 61.49 | 60.09 | 60.23 | 00:00:00 | | 2015-11-05 | 1,384,700 | 60.46 | 60.96 | 59.69 | 60.94 | 00:00:00 | | 2015-11-06 | 1,894,600 | 60.73 | 61.31 | 60.42 | 61.25 | 00:00:00 | | 2015-11-09 | 2,605,600 | 61.08 | 61.26 | 60.00 | 60.11 | 00:00:00 | | 2015-11-10 | 1,508,000 | 59.93 | 60.15 | 58.52 | 59.55 | 00:00:00 | | 2015-11-11 | 2,931,500 | 59.79 | 59.79 | 56.85 | 57.05 | 00:00:00 | | 2015-11-12 | 2,233,800 | 56.61 | 57.53 | 56.45 | 56.67 | 00:00:00 | | 2015-11-13 | 3,464,400 | 56.04 | 56.35 | 53.46 | 53.53 | 00:00:00 | | 2015-11-16 | 3,160,200 | 53.20 | 54.07 | 52.43 | 53.36 | 00:00:00 | | 2015-11-17 | 2,521,800 | 53.38 | 53.50 | 52.54 | 53.07 | 00:00:00 | | 2015-11-18 | 2,028,900 | 53.38 | 54.17 | 53.07 | 54.09 | 00:00:00 | | 2015-11-19 | 1,307,200 | 54.29 | 54.30 | 53.55 | 53.81 | 00:00:00 | | 2015-11-20 | 2,107,700 | 53.81 | 54.01 | 53.32 | 53.62 | 00:00:00 | | 2015-11-23 | 2,221,800 | 53.91 | 53.91 | 52.62 | 52.89 | 00:00:00 | | 2015-11-24 | 3,694,400 | 52.46 | 54.53 | 52.28 | 54.13 | 00:00:00 | | 2015-11-25 | 2,583,200 | 53.78 | 55.62 | 53.78 | 55.13 | 00:00:00 | | 2015-11-27 | 969,500 | 55.18 | 55.52 | 55.03 | 55.43 | 00:00:00 | | 2015-11-30 | 2,762,200 | 55.44 | 55.58 | 54.14 | 54.52 | 00:00:00 | | 2015-12-01 | 2,641,300 | 54.51 | 54.75 | 53.28 | 53.88 | 00:00:00 | | 2015-12-02 | 2,245,200 | 54.19 | 54.87 | 53.64 | 53.74 | 00:00:00 | | 2015-12-03 | 2,848,900 | 53.54 | 53.68 | 52.45 | 53.36 | 00:00:00 | | 2015-12-04 | 2,229,900 | 53.40 | 54.66 | 53.24 | 54.39 | 00:00:00 | | 2015-12-07 | 2,042,600 | 54.41 | 54.72 | 53.96 | 54.32 | 00:00:00 | | 2015-12-08 | 2,380,200 | 53.88 | 54.69 | 53.50 | 53.85 | 00:00:00 | | 2015-12-09 | 1,844,100 | 53.43 | 54.88 | 53.18 | 53.42 | 00:00:00 | | 2015-12-10 | 1,757,800 | 53.54 | 54.41 | 53.15 | 53.88 | 00:00:00 | | 2015-12-11 | 1,793,300 | 53.03 | 53.38 | 52.51 | 52.63 | 00:00:00 | | 2015-12-14 | 1,988,500 | 53.53 | 54.00 | 51.64 | 52.20 | 00:00:00 | | 2015-12-15 | 2,194,100 | 52.53 | 53.17 | 52.31 | 52.79 | 00:00:00 | | 2015-12-16 | 1,493,100 | 52.72 | 53.69 | 52.67 | 53.58 | 00:00:00 | | 2015-12-17 | 2,372,000 | 53.44 | 53.64 | 51.69 | 51.71 | 00:00:00 | | 2015-12-18 | 6,109,000 | 52.25 | 52.25 | 49.98 | 50.16 | 00:00:00 | | 2015-12-21 | 1,653,600 | 50.61 | 50.73 | 50.08 | 50.36 | 00:00:00 | | 2015-12-22 | 2,039,900 | 50.64 | 51.47 | 50.08 | 51.32 | 00:00:00 | | 2015-12-23 | 7,791,100 | 48.12 | 49.55 | 47.98 | 48.97 | 00:00:00 | | 2015-12-24 | 2,301,700 | 48.75 | 49.49 | 48.10 | 48.95 | 00:00:00 | | 2015-12-28 | 2,261,100 | 48.75 | 48.99 | 48.26 | 48.73 | 00:00:00 | | 2015-12-29 | 2,113,500 | 48.79 | 49.49 | 48.55 | 48.89 | 00:00:00 | | 2015-12-30 | 1,557,400 | 48.85 | 49.45 | 48.52 | 48.61 | 00:00:00 | | 2015-12-31 | 2,123,300 | 48.52 | 48.63 | 47.73 | 48.25 | 00:00:00 | | 2016-01-04 | 2,913,300 | 47.60 | 48.59 | 47.25 | 48.47 | 00:00:00 | | 2016-01-05 | 3,236,800 | 48.47 | 49.20 | 48.30 | 49.04 | 00:00:00 | | 2016-01-06 | 3,871,800 | 48.45 | 48.51 | 46.73 | 47.02 | 00:00:00 | | 2016-01-07 | 5,158,100 | 46.80 | 47.53 | 46.37 | 46.51 | 00:00:00 | | 2016-01-08 | 6,416,200 | 45.85 | 47.47 | 45.44 | 46.64 | 00:00:00 | | 2016-01-11 | 3,684,800 | 46.97 | 46.99 | 45.46 | 46.14 | 00:00:00 | | 2016-01-12 | 2,593,900 | 46.70 | 47.49 | 45.10 | 45.63 | 00:00:00 | | 2016-01-13 | 2,458,600 | 45.89 | 46.21 | 44.31 | 44.44 | 00:00:00 | | 2016-01-14 | 2,864,900 | 44.51 | 45.04 | 43.63 | 44.23 | 00:00:00 | | 2016-01-15 | 2,653,500 | 42.98 | 44.51 | 42.94 | 44.39 | 00:00:00 | | 2016-01-19 | 2,521,200 | 44.16 | 44.25 | 42.55 | 43.22 | 00:00:00 | | 2016-01-20 | 3,062,500 | 42.89 | 43.61 | 41.71 | 42.92 | 00:00:00 | | 2016-01-21 | 2,692,500 | 43.40 | 44.08 | 43.01 | 43.36 | 00:00:00 | | 2016-01-22 | 1,845,800 | 44.14 | 44.76 | 43.43 | 43.69 | 00:00:00 | | 2016-01-25 | 2,179,400 | 43.77 | 44.04 | 43.34 | 43.39 | 00:00:00 | | 2016-01-26 | 1,891,700 | 43.44 | 44.37 | 43.28 | 44.06 | 00:00:00 | | 2016-01-27 | 2,566,900 | 42.15 | 43.79 | 42.09 | 43.06 | 00:00:00 | | 2016-01-28 | 2,053,100 | 43.36 | 43.45 | 41.90 | 41.94 | 00:00:00 | | 2016-01-29 | 2,532,300 | 42.18 | 43.23 | 42.13 | 43.17 | 00:00:00 | | 2016-02-01 | 1,935,100 | 42.80 | 43.81 | 42.50 | 43.66 | 00:00:00 | | 2016-02-02 | 2,061,000 | 43.25 | 43.84 | 42.16 | 42.41 | 00:00:00 | | 2016-02-03 | 2,686,300 | 42.28 | 42.77 | 41.26 | 42.71 | 00:00:00 | | 2016-02-04 | 1,567,600 | 42.61 | 43.86 | 42.43 | 43.25 | 00:00:00 | | 2016-02-05 | 2,514,600 | 43.03 | 43.70 | 42.60 | 43.42 | 00:00:00 | | 2016-02-08 | 4,506,800 | 43.37 | 45.58 | 43.00 | 43.74 | 00:00:00 | | 2016-02-09 | 2,736,700 | 43.25 | 44.07 | 43.02 | 43.67 | 00:00:00 | | 2016-02-10 | 2,050,000 | 44.06 | 44.45 | 43.43 | 43.47 | 00:00:00 | | 2016-02-11 | 1,761,900 | 42.96 | 43.54 | 42.07 | 42.19 | 00:00:00 | | 2016-02-12 | 2,177,600 | 42.01 | 43.12 | 41.43 | 42.94 | 00:00:00 | | 2016-02-16 | 2,634,700 | 42.93 | 44.87 | 42.93 | 44.61 | 00:00:00 | | 2016-02-17 | 2,156,900 | 43.31 | 46.17 | 43.31 | 45.73 | 00:00:00 | | 2016-02-18 | 2,318,600 | 45.92 | 47.30 | 45.34 | 47.02 | 00:00:00 | | 2016-02-19 | 2,089,100 | 46.71 | 46.90 | 45.86 | 46.49 | 00:00:00 | | 2016-02-22 | 1,821,700 | 46.74 | 47.97 | 46.60 | 47.71 | 00:00:00 | | 2016-02-23 | 2,206,100 | 47.91 | 48.08 | 47.35 | 47.51 | 00:00:00 | | 2016-02-24 | 1,882,700 | 47.21 | 48.39 | 46.73 | 48.34 | 00:00:00 | | 2016-02-25 | 1,730,200 | 47.81 | 48.30 | 47.31 | 48.24 | 00:00:00 | | 2016-02-26 | 1,709,100 | 48.42 | 49.33 | 48.00 | 48.99 | 00:00:00 | | 2016-02-29 | 1,648,600 | 48.96 | 49.13 | 47.95 | 47.95 | 00:00:00 | | 2016-03-01 | 1,221,600 | 48.51 | 49.45 | 47.82 | 49.44 | 00:00:00 | | 2016-03-02 | 1,424,300 | 49.35 | 49.69 | 48.40 | 49.12 | 00:00:00 | | 2016-03-03 | 1,598,400 | 49.45 | 50.73 | 49.28 | 50.65 | 00:00:00 | | 2016-03-04 | 2,671,000 | 50.87 | 51.89 | 50.74 | 51.32 | 00:00:00 | | 2016-03-07 | 2,353,800 | 51.15 | 52.71 | 51.03 | 52.09 | 00:00:00 | | 2016-03-08 | 2,205,700 | 51.85 | 52.60 | 51.07 | 51.26 | 00:00:00 | | 2016-03-09 | 1,677,000 | 51.47 | 51.95 | 50.62 | 51.13 | 00:00:00 | | 2016-03-10 | 2,127,000 | 51.07 | 51.10 | 49.06 | 50.10 | 00:00:00 | | 2016-03-11 | 1,924,900 | 50.75 | 50.94 | 49.81 | 50.68 | 00:00:00 | | 2016-03-14 | 1,525,300 | 50.56 | 50.65 | 49.57 | 50.12 | 00:00:00 | | 2016-03-15 | 1,694,300 | 50.15 | 50.15 | 49.02 | 49.23 | 00:00:00 | | 2016-03-16 | 1,787,700 | 48.89 | 49.89 | 48.71 | 49.62 | 00:00:00 | | 2016-03-17 | 1,615,000 | 49.32 | 49.65 | 48.59 | 49.33 | 00:00:00 | | 2016-03-18 | 3,209,900 | 49.60 | 50.60 | 48.95 | 50.50 | 00:00:00 | | 2016-03-21 | 1,310,000 | 50.26 | 50.95 | 50.10 | 50.44 | 00:00:00 | | 2016-03-22 | 1,013,400 | 50.45 | 50.56 | 49.80 | 50.17 | 00:00:00 | | 2016-03-23 | 996,300 | 49.93 | 50.25 | 49.30 | 49.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
