|
 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 | | 2016-09-13 | 2,434,000 | 43.37 | 43.70 | 43.01 | 43.27 | 00:00:00 | | 2016-09-14 | 2,030,800 | 43.19 | 43.29 | 42.37 | 42.93 | 00:00:00 | | 2016-09-15 | 2,145,700 | 42.68 | 43.42 | 42.38 | 43.10 | 00:00:00 | | 2016-09-16 | 3,134,600 | 42.83 | 43.29 | 42.64 | 43.20 | 00:00:00 | | 2016-09-19 | 2,067,400 | 43.46 | 43.70 | 43.02 | 43.34 | 00:00:00 | | 2016-09-20 | 2,197,400 | 43.34 | 43.69 | 42.89 | 43.05 | 00:00:00 | | 2016-09-21 | 3,504,400 | 42.98 | 43.34 | 42.44 | 43.11 | 00:00:00 | | 2016-09-22 | 4,968,400 | 43.75 | 44.87 | 43.18 | 43.43 | 00:00:00 | | 2016-09-23 | 2,782,000 | 43.46 | 44.00 | 43.36 | 43.50 | 00:00:00 | | 2016-09-26 | 2,618,100 | 43.41 | 43.42 | 42.14 | 42.21 | 00:00:00 | | 2016-09-27 | 2,105,100 | 42.20 | 42.68 | 42.06 | 42.16 | 00:00:00 | | 2016-09-28 | 1,866,000 | 42.16 | 42.42 | 41.91 | 42.29 | 00:00:00 | | 2016-09-29 | 1,652,800 | 42.27 | 42.74 | 42.09 | 42.18 | 00:00:00 | | 2016-09-30 | 2,422,600 | 42.30 | 43.26 | 42.29 | 43.11 | 00:00:00 | | 2016-10-03 | 1,699,500 | 43.07 | 43.17 | 42.73 | 42.99 | 00:00:00 | | 2016-10-04 | 3,738,300 | 43.07 | 44.36 | 42.94 | 44.00 | 00:00:00 | | 2016-10-05 | 2,677,600 | 44.27 | 45.19 | 44.10 | 44.80 | 00:00:00 | | 2016-10-06 | 2,898,100 | 44.74 | 45.22 | 44.32 | 45.06 | 00:00:00 | | 2016-10-07 | 4,119,200 | 45.17 | 45.33 | 44.10 | 44.34 | 00:00:00 | | 2016-10-10 | 1,657,200 | 44.50 | 44.65 | 43.93 | 43.93 | 00:00:00 | | 2016-10-11 | 3,209,100 | 43.96 | 44.00 | 42.52 | 42.53 | 00:00:00 | | 2016-10-12 | 1,377,500 | 42.60 | 43.06 | 42.55 | 42.66 | 00:00:00 | | 2016-10-13 | 1,885,100 | 42.19 | 42.48 | 41.56 | 41.66 | 00:00:00 | | 2016-10-14 | 1,891,000 | 42.03 | 42.25 | 41.15 | 41.19 | 00:00:00 | | 2016-10-17 | 2,387,400 | 41.10 | 41.18 | 40.33 | 40.42 | 00:00:00 | | 2016-10-18 | 1,884,700 | 40.75 | 40.89 | 40.14 | 40.24 | 00:00:00 | | 2016-10-19 | 1,725,900 | 40.27 | 40.48 | 40.04 | 40.29 | 00:00:00 | | 2016-10-20 | 2,117,000 | 40.26 | 40.40 | 39.86 | 40.30 | 00:00:00 | | 2016-10-21 | 1,480,500 | 40.06 | 40.69 | 40.02 | 40.45 | 00:00:00 | | 2016-10-24 | 1,759,400 | 40.68 | 41.03 | 40.46 | 40.98 | 00:00:00 | | 2016-10-25 | 1,200,400 | 40.79 | 41.10 | 40.51 | 40.72 | 00:00:00 | | 2016-10-26 | 1,288,800 | 40.62 | 41.05 | 40.49 | 40.57 | 00:00:00 | | 2016-10-27 | 1,420,900 | 40.60 | 40.80 | 39.96 | 40.13 | 00:00:00 | | 2016-10-28 | 1,018,600 | 40.13 | 40.67 | 39.98 | 40.37 | 00:00:00 | | 2016-10-31 | 1,694,000 | 40.54 | 40.74 | 40.23 | 40.42 | 00:00:00 | | 2016-11-01 | 1,333,400 | 40.58 | 40.59 | 39.63 | 39.98 | 00:00:00 | | 2016-11-02 | 1,782,700 | 39.88 | 40.27 | 39.36 | 39.37 | 00:00:00 | | 2016-11-03 | 1,519,900 | 39.45 | 39.70 | 39.14 | 39.28 | 00:00:00 | | 2016-11-04 | 1,871,600 | 39.14 | 39.53 | 38.60 | 38.67 | 00:00:00 | | 2016-11-07 | 1,537,600 | 39.30 | 39.74 | 39.01 | 39.61 | 00:00:00 | | 2016-11-08 | 1,141,000 | 39.51 | 40.09 | 39.03 | 39.71 | 00:00:00 | | 2016-11-09 | 2,092,600 | 38.86 | 41.25 | 38.71 | 41.16 | 00:00:00 | | 2016-11-10 | 4,437,400 | 41.30 | 44.59 | 41.26 | 43.71 | 00:00:00 | | 2016-11-11 | 2,612,900 | 43.24 | 44.04 | 43.10 | 43.90 | 00:00:00 | | 2016-11-14 | 4,280,900 | 43.96 | 46.52 | 43.90 | 45.84 | 00:00:00 | | 2016-11-15 | 3,360,700 | 45.94 | 45.94 | 43.86 | 45.03 | 00:00:00 | | 2016-11-16 | 1,501,000 | 44.95 | 45.37 | 44.41 | 44.83 | 00:00:00 | | 2016-11-17 | 1,704,700 | 44.82 | 45.07 | 44.01 | 44.92 | 00:00:00 | | 2016-11-18 | 1,509,600 | 44.62 | 44.86 | 43.51 | 44.42 | 00:00:00 | | 2016-11-21 | 1,876,200 | 44.60 | 44.97 | 44.29 | 44.84 | 00:00:00 | | 2016-11-22 | 2,026,900 | 45.13 | 46.00 | 44.52 | 45.73 | 00:00:00 | | 2016-11-23 | 1,604,900 | 45.66 | 46.08 | 45.30 | 45.41 | 00:00:00 | | 2016-11-25 | 698,400 | 45.67 | 45.93 | 45.28 | 45.52 | 00:00:00 | | 2016-11-28 | 2,660,900 | 45.38 | 45.38 | 44.37 | 45.25 | 00:00:00 | | 2016-11-29 | 2,090,400 | 45.27 | 45.78 | 44.77 | 45.06 | 00:00:00 | | 2016-11-30 | 2,179,100 | 45.05 | 45.49 | 44.63 | 44.81 | 00:00:00 | | 2016-12-01 | 2,043,900 | 44.90 | 45.74 | 44.65 | 45.41 | 00:00:00 | | 2016-12-02 | 1,739,400 | 45.34 | 46.10 | 44.68 | 44.77 | 00:00:00 | | 2016-12-05 | 2,114,700 | 44.96 | 45.94 | 44.88 | 45.92 | 00:00:00 | | 2016-12-06 | 2,028,100 | 45.89 | 46.05 | 45.35 | 46.02 | 00:00:00 | | 2016-12-07 | 2,569,600 | 45.90 | 47.83 | 45.90 | 47.68 | 00:00:00 | | 2016-12-08 | 2,277,400 | 47.61 | 48.18 | 47.25 | 48.01 | 00:00:00 | | 2016-12-09 | 2,087,300 | 47.80 | 48.37 | 47.44 | 48.08 | 00:00:00 | | 2016-12-12 | 2,964,300 | 48.44 | 48.83 | 47.30 | 47.50 | 00:00:00 | | 2016-12-13 | 2,786,300 | 47.44 | 47.94 | 46.89 | 47.72 | 00:00:00 | | 2016-12-14 | 2,351,000 | 47.72 | 47.86 | 46.76 | 46.95 | 00:00:00 | | 2016-12-15 | 3,120,300 | 47.27 | 48.12 | 46.96 | 47.70 | 00:00:00 | | 2016-12-16 | 8,099,600 | 47.84 | 47.94 | 46.67 | 47.27 | 00:00:00 | | 2016-12-19 | 2,019,400 | 47.00 | 47.57 | 46.92 | 47.09 | 00:00:00 | | 2016-12-20 | 3,400,800 | 46.00 | 47.05 | 45.84 | 46.20 | 00:00:00 | | 2016-12-21 | 4,867,600 | 46.34 | 46.77 | 45.55 | 45.56 | 00:00:00 | | 2016-12-22 | 13,784,800 | 44.29 | 44.29 | 40.90 | 41.38 | 00:00:00 | | 2016-12-23 | 4,248,600 | 41.30 | 41.95 | 40.26 | 40.77 | 00:00:00 | | 2016-12-27 | 3,655,600 | 40.85 | 41.78 | 40.69 | 40.99 | 00:00:00 | | 2016-12-28 | 2,356,200 | 41.00 | 41.39 | 40.32 | 40.58 | 00:00:00 | | 2016-12-29 | 3,302,900 | 40.58 | 41.08 | 40.45 | 40.87 | 00:00:00 | | 2016-12-30 | 1,923,800 | 40.95 | 41.42 | 40.44 | 40.64 | 00:00:00 | | 2017-01-03 | 2,507,400 | 40.87 | 41.31 | 40.51 | 40.91 | 00:00:00 | | 2017-01-04 | 3,457,300 | 40.98 | 42.36 | 40.94 | 42.14 | 00:00:00 | | 2017-01-05 | 2,291,500 | 41.68 | 41.75 | 40.81 | 41.16 | 00:00:00 | | 2017-01-06 | 1,399,700 | 41.34 | 41.36 | 40.58 | 40.61 | 00:00:00 | | 2017-01-09 | 1,505,400 | 40.80 | 40.99 | 40.17 | 40.44 | 00:00:00 | | 2017-01-10 | 2,151,800 | 40.43 | 40.95 | 40.40 | 40.75 | 00:00:00 | | 2017-01-11 | 1,342,200 | 40.74 | 40.88 | 40.33 | 40.60 | 00:00:00 | | 2017-01-12 | 1,444,800 | 40.57 | 41.02 | 40.39 | 40.89 | 00:00:00 | | 2017-01-13 | 1,601,200 | 40.78 | 41.21 | 40.78 | 40.92 | 00:00:00 | | 2017-01-17 | 1,895,800 | 40.99 | 41.98 | 40.95 | 41.14 | 00:00:00 | | 2017-01-18 | 2,192,500 | 41.22 | 41.31 | 40.21 | 41.09 | 00:00:00 | | 2017-01-19 | 2,160,100 | 40.97 | 41.09 | 40.50 | 40.89 | 00:00:00 | | 2017-01-20 | 1,739,300 | 40.81 | 41.24 | 40.53 | 40.68 | 00:00:00 | | 2017-01-23 | 2,767,000 | 40.57 | 40.65 | 39.85 | 39.97 | 00:00:00 | | 2017-01-24 | 2,042,100 | 40.12 | 40.56 | 40.00 | 40.21 | 00:00:00 | | 2017-01-25 | 2,045,500 | 40.38 | 40.78 | 40.32 | 40.53 | 00:00:00 | | 2017-01-26 | 1,258,600 | 40.56 | 40.75 | 40.36 | 40.40 | 00:00:00 | | 2017-01-27 | 1,194,800 | 40.54 | 40.68 | 39.67 | 39.74 | 00:00:00 | | 2017-01-30 | 1,444,900 | 39.67 | 40.15 | 39.40 | 40.00 | 00:00:00 | | 2017-01-31 | 2,153,700 | 39.78 | 40.49 | 39.61 | 40.35 | 00:00:00 | | 2017-02-01 | 1,663,000 | 40.57 | 40.57 | 39.76 | 39.79 | 00:00:00 | | 2017-02-02 | 1,890,300 | 39.76 | 40.17 | 39.46 | 40.04 | 00:00:00 | | 2017-02-03 | 2,129,500 | 40.19 | 40.45 | 39.94 | 40.07 | 00:00:00 | | 2017-02-06 | 1,881,200 | 40.09 | 40.53 | 39.60 | 39.66 | 00:00:00 | | 2017-02-07 | 1,858,200 | 39.73 | 39.81 | 39.09 | 39.26 | 00:00:00 | | 2017-02-08 | 1,858,200 | 39.25 | 39.77 | 39.23 | 39.53 | 00:00:00 | | 2017-02-09 | 5,184,000 | 39.63 | 40.83 | 39.58 | 40.33 | 00:00:00 | | 2017-02-10 | 1,872,400 | 40.41 | 40.67 | 39.76 | 40.25 | 00:00:00 | | 2017-02-13 | 1,630,900 | 40.50 | 40.50 | 39.92 | 40.16 | 00:00:00 | | 2017-02-14 | 1,647,400 | 40.23 | 41.25 | 40.23 | 41.02 | 00:00:00 | | 2017-02-15 | 1,704,000 | 41.02 | 41.45 | 40.91 | 41.28 | 00:00:00 | | 2017-02-16 | 1,792,100 | 41.24 | 41.47 | 40.72 | 40.88 | 00:00:00 | | 2017-02-17 | 1,287,900 | 40.73 | 41.18 | 40.52 | 41.14 | 00:00:00 | | 2017-02-21 | 1,879,200 | 41.31 | 41.79 | 41.20 | 41.46 | 00:00:00 | | 2017-02-22 | 1,270,200 | 41.57 | 41.60 | 40.97 | 41.14 | 00:00:00 | | 2017-02-23 | 1,645,000 | 41.13 | 41.34 | 40.33 | 40.40 | 00:00:00 | | 2017-02-24 | 1,993,400 | 40.34 | 41.32 | 40.20 | 41.04 | 00:00:00 | | 2017-02-27 | 1,793,400 | 41.21 | 41.96 | 41.17 | 41.90 | 00:00:00 | | 2017-02-28 | 3,085,000 | 41.74 | 41.74 | 40.11 | 40.40 | 00:00:00 | | 2017-03-01 | 1,768,600 | 40.85 | 41.15 | 40.30 | 40.72 | 00:00:00 | | 2017-03-02 | 2,254,600 | 40.73 | 41.11 | 40.53 | 40.61 | 00:00:00 | | 2017-03-03 | 1,547,500 | 40.67 | 40.97 | 39.99 | 40.24 | 00:00:00 | | 2017-03-06 | 1,502,200 | 40.10 | 40.24 | 39.48 | 39.64 | 00:00:00 | | 2017-03-07 | 2,905,000 | 39.46 | 39.70 | 38.58 | 39.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
