TR4DER - Bed Bath & Beyond [BBBY] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-03-23	996,300	49.93	50.25	49.30	49.46	00:00:00
2016-03-24	958,900	49.51	49.76	48.75	49.40	00:00:00
2016-03-28	2,384,800	49.43	49.65	49.01	49.20	00:00:00
2016-03-29	1,589,900	49.30	49.66	48.86	49.53	00:00:00
2016-03-30	1,548,300	49.51	49.99	49.33	49.59	00:00:00
2016-03-31	1,616,700	49.24	49.84	48.87	49.64	00:00:00
2016-04-01	2,094,700	49.58	49.76	48.31	49.51	00:00:00
2016-04-04	1,990,500	49.37	49.75	49.14	49.27	00:00:00
2016-04-05	2,383,500	49.01	49.46	48.80	49.06	00:00:00
2016-04-06	4,058,300	49.10	49.34	48.17	48.81	00:00:00
2016-04-07	10,273,900	50.00	52.33	48.31	48.97	00:00:00
2016-04-08	4,879,400	49.26	49.44	46.90	46.99	00:00:00
2016-04-11	3,766,100	46.81	47.80	46.37	46.40	00:00:00
2016-04-12	2,445,800	46.65	47.28	46.23	47.14	00:00:00
2016-04-13	2,242,400	47.22	48.08	46.95	47.92	00:00:00
2016-04-14	1,661,700	48.10	48.45	47.77	47.84	00:00:00
2016-04-15	1,404,500	47.95	48.33	47.70	48.04	00:00:00
2016-04-18	1,354,700	48.00	48.18	47.57	47.90	00:00:00
2016-04-19	1,995,700	47.95	48.48	47.85	48.02	00:00:00
2016-04-20	1,897,500	48.23	49.12	48.16	48.61	00:00:00
2016-04-21	2,159,000	48.89	49.29	48.68	48.76	00:00:00
2016-04-22	1,441,600	48.52	49.45	48.52	49.14	00:00:00
2016-04-25	1,597,100	49.20	49.39	48.05	48.21	00:00:00
2016-04-26	1,457,100	48.41	49.39	48.11	49.32	00:00:00
2016-04-27	3,632,400	49.17	50.57	48.70	50.09	00:00:00
2016-04-28	1,846,800	49.99	50.00	48.12	48.24	00:00:00
2016-04-29	3,076,300	47.98	47.98	46.83	47.22	00:00:00
2016-05-02	1,707,500	47.46	47.63	46.48	46.55	00:00:00
2016-05-03	1,488,600	46.25	46.38	45.32	46.07	00:00:00
2016-05-04	1,103,700	45.73	46.27	45.51	45.78	00:00:00
2016-05-05	1,320,300	45.95	45.95	45.22	45.37	00:00:00
2016-05-06	1,292,300	45.10	45.77	44.62	45.26	00:00:00
2016-05-09	1,184,300	45.26	45.67	45.11	45.31	00:00:00
2016-05-10	1,708,000	45.38	45.92	45.13	45.74	00:00:00
2016-05-11	3,587,200	45.32	45.32	43.59	43.61	00:00:00
2016-05-12	2,322,600	43.61	43.79	42.71	43.25	00:00:00
2016-05-13	1,837,100	43.12	43.34	41.87	42.29	00:00:00
2016-05-16	1,861,200	42.22	43.03	42.10	42.84	00:00:00
2016-05-17	2,194,900	42.88	43.53	42.33	43.04	00:00:00
2016-05-18	2,382,400	42.70	43.11	41.90	42.00	00:00:00
2016-05-19	1,429,200	42.04	42.81	41.79	42.23	00:00:00
2016-05-20	2,104,200	42.11	42.67	42.09	42.67	00:00:00
2016-05-23	1,678,000	42.75	43.14	42.41	42.52	00:00:00
2016-05-24	1,950,800	42.29	43.33	42.14	43.07	00:00:00
2016-05-25	2,659,700	43.18	44.73	43.18	44.55	00:00:00
2016-05-26	1,568,300	44.65	44.83	43.90	43.98	00:00:00
2016-05-27	1,496,500	43.93	44.65	43.90	44.53	00:00:00
2016-05-31	2,066,400	44.69	45.04	44.50	44.75	00:00:00
2016-06-01	1,273,700	44.82	44.82	44.20	44.52	00:00:00
2016-06-02	1,356,700	44.33	45.00	44.30	44.94	00:00:00
2016-06-03	1,629,500	44.73	44.76	43.79	44.45	00:00:00
2016-06-06	2,593,300	44.50	45.36	44.02	45.33	00:00:00
2016-06-07	1,624,400	45.50	45.72	45.09	45.42	00:00:00
2016-06-08	1,257,800	45.60	45.88	45.11	45.53	00:00:00
2016-06-09	2,286,800	45.14	45.16	43.72	44.00	00:00:00
2016-06-10	1,571,800	43.50	43.68	42.90	43.53	00:00:00
2016-06-13	1,570,500	43.33	43.62	42.63	43.00	00:00:00
2016-06-14	2,011,300	42.75	43.02	42.18	42.81	00:00:00
2016-06-15	2,483,700	42.82	44.46	42.82	42.94	00:00:00
2016-06-16	2,913,100	42.75	42.85	41.76	42.45	00:00:00
2016-06-17	5,301,100	42.50	44.09	42.18	43.85	00:00:00
2016-06-20	2,514,600	44.16	45.03	43.97	44.07	00:00:00
2016-06-21	2,435,700	44.02	44.26	43.06	43.33	00:00:00
2016-06-22	3,659,100	43.29	43.81	43.00	43.18	00:00:00
2016-06-23	14,128,100	41.29	44.60	41.15	43.83	00:00:00
2016-06-24	7,611,400	42.60	43.62	42.37	43.31	00:00:00
2016-06-27	5,157,200	42.98	43.00	41.51	41.86	00:00:00
2016-06-28	2,784,400	42.37	42.66	42.01	42.59	00:00:00
2016-06-29	2,653,600	42.82	43.42	42.52	42.90	00:00:00
2016-06-30	2,493,900	43.10	43.27	42.18	43.22	00:00:00
2016-07-01	2,476,600	43.02	44.00	43.00	43.57	00:00:00
2016-07-05	2,195,100	43.55	43.71	41.86	42.26	00:00:00
2016-07-06	4,205,500	42.23	43.73	42.02	43.55	00:00:00
2016-07-07	1,854,300	43.69	44.23	43.14	43.39	00:00:00
2016-07-08	1,849,400	43.81	44.57	43.48	44.46	00:00:00
2016-07-11	2,518,100	44.51	45.38	44.50	45.15	00:00:00
2016-07-12	2,582,400	45.72	46.12	45.32	45.83	00:00:00
2016-07-13	1,880,700	45.81	45.97	44.81	45.04	00:00:00
2016-07-14	1,293,500	45.52	45.55	44.90	44.95	00:00:00
2016-07-15	2,119,100	45.31	45.31	44.36	44.37	00:00:00
2016-07-18	1,936,200	44.49	44.75	44.32	44.34	00:00:00
2016-07-19	1,420,400	44.16	44.47	44.10	44.22	00:00:00
2016-07-20	1,260,800	44.24	44.51	44.15	44.44	00:00:00
2016-07-21	1,178,400	44.50	44.72	44.04	44.12	00:00:00
2016-07-22	1,003,600	44.33	44.59	43.87	44.48	00:00:00
2016-07-25	1,836,400	44.52	44.76	44.16	44.21	00:00:00
2016-07-26	1,724,400	44.17	44.67	43.80	44.46	00:00:00
2016-07-27	2,086,900	44.32	44.59	43.57	43.94	00:00:00
2016-07-28	1,940,800	44.00	44.21	43.45	44.07	00:00:00
2016-07-29	2,474,500	43.97	44.99	43.86	44.95	00:00:00
2016-08-01	2,764,800	44.95	45.58	44.53	45.05	00:00:00
2016-08-02	2,961,400	44.85	45.20	43.57	43.58	00:00:00
2016-08-03	2,201,900	43.33	43.75	41.91	43.71	00:00:00
2016-08-04	1,323,100	43.61	44.06	43.01	43.41	00:00:00
2016-08-05	1,741,700	43.59	44.95	43.52	44.81	00:00:00
2016-08-08	1,191,000	44.97	45.63	44.88	44.96	00:00:00
2016-08-09	1,326,300	44.93	45.08	44.45	44.55	00:00:00
2016-08-10	1,048,300	44.55	45.02	44.04	44.14	00:00:00
2016-08-11	1,770,900	44.45	45.76	44.44	45.73	00:00:00
2016-08-12	4,220,200	45.63	46.54	45.53	46.13	00:00:00
2016-08-15	2,075,800	46.11	46.81	46.04	46.50	00:00:00
2016-08-16	1,998,700	46.13	46.44	45.70	45.85	00:00:00
2016-08-17	1,891,000	45.67	45.67	44.71	45.22	00:00:00
2016-08-18	1,467,800	45.34	45.62	44.80	45.60	00:00:00
2016-08-19	1,238,900	45.45	45.61	44.96	45.49	00:00:00
2016-08-22	1,181,600	45.31	45.49	44.69	44.98	00:00:00
2016-08-23	1,455,400	45.15	45.89	44.88	45.81	00:00:00
2016-08-24	2,044,400	45.89	46.14	45.60	45.86	00:00:00
2016-08-25	1,950,900	45.86	46.56	45.65	46.36	00:00:00
2016-08-26	2,544,400	46.30	46.35	45.03	45.45	00:00:00
2016-08-29	1,692,500	45.60	45.93	45.19	45.67	00:00:00
2016-08-30	2,838,700	45.88	46.39	45.55	45.97	00:00:00
2016-08-31	2,229,100	46.05	46.59	45.89	46.37	00:00:00
2016-09-01	1,774,300	46.41	46.70	45.58	45.89	00:00:00
2016-09-02	1,414,600	46.12	46.46	45.96	46.19	00:00:00
2016-09-06	2,062,900	46.19	46.44	45.87	46.23	00:00:00
2016-09-07	2,092,700	46.07	46.45	45.79	46.35	00:00:00
2016-09-08	2,687,000	46.01	46.16	45.37	45.39	00:00:00
2016-09-09	3,160,000	45.29	45.38	43.48	43.48	00:00:00
2016-09-12	1,772,700	43.35	44.16	42.99	43.85	00:00:00
2016-09-13	2,434,000	43.37	43.70	43.01	43.27	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>