|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-07 | 2,905,000 | 39.46 | 39.70 | 38.58 | 39.01 | 00:00:00 | | 2017-03-08 | 2,532,400 | 39.06 | 39.78 | 39.02 | 39.64 | 00:00:00 | | 2017-03-09 | 1,242,900 | 39.63 | 39.88 | 39.35 | 39.44 | 00:00:00 | | 2017-03-10 | 1,218,700 | 39.59 | 40.04 | 39.41 | 39.77 | 00:00:00 | | 2017-03-13 | 1,802,900 | 39.81 | 39.97 | 39.36 | 39.52 | 00:00:00 | | 2017-03-14 | 1,601,500 | 38.98 | 39.80 | 38.98 | 39.48 | 00:00:00 | | 2017-03-15 | 2,167,300 | 39.44 | 39.73 | 39.03 | 39.55 | 00:00:00 | | 2017-03-16 | 1,769,000 | 39.67 | 39.84 | 39.31 | 39.67 | 00:00:00 | | 2017-03-17 | 3,042,700 | 39.97 | 39.99 | 39.41 | 39.68 | 00:00:00 | | 2017-03-20 | 1,370,300 | 39.75 | 39.95 | 39.01 | 39.15 | 00:00:00 | | 2017-03-21 | 2,348,900 | 39.28 | 39.41 | 37.97 | 38.03 | 00:00:00 | | 2017-03-22 | 1,712,700 | 38.03 | 38.37 | 37.79 | 38.33 | 00:00:00 | | 2017-03-23 | 1,677,100 | 38.10 | 38.78 | 37.99 | 38.39 | 00:00:00 | | 2017-03-24 | 1,621,800 | 38.31 | 38.46 | 37.97 | 38.29 | 00:00:00 | | 2017-03-27 | 1,583,300 | 38.00 | 38.55 | 37.78 | 38.32 | 00:00:00 | | 2017-03-28 | 2,188,600 | 38.41 | 39.19 | 38.31 | 39.10 | 00:00:00 | | 2017-03-29 | 1,895,800 | 39.07 | 39.61 | 39.03 | 39.37 | 00:00:00 | | 2017-03-30 | 1,650,900 | 39.26 | 39.96 | 39.23 | 39.93 | 00:00:00 | | 2017-03-31 | 1,966,000 | 39.87 | 40.00 | 39.44 | 39.46 | 00:00:00 | | 2017-04-03 | 3,339,400 | 39.43 | 39.73 | 38.79 | 39.28 | 00:00:00 | | 2017-04-04 | 3,627,700 | 39.04 | 39.29 | 38.72 | 38.98 | 00:00:00 | | 2017-04-05 | 6,939,000 | 39.13 | 39.37 | 37.28 | 37.80 | 00:00:00 | | 2017-04-06 | 12,689,500 | 39.25 | 40.76 | 38.76 | 39.08 | 00:00:00 | | 2017-04-07 | 3,861,400 | 38.87 | 39.65 | 38.85 | 39.49 | 00:00:00 | | 2017-04-10 | 3,382,300 | 39.60 | 40.19 | 39.36 | 39.38 | 00:00:00 | | 2017-04-11 | 2,406,600 | 39.20 | 39.30 | 38.98 | 39.20 | 00:00:00 | | 2017-04-12 | 2,350,400 | 39.02 | 39.22 | 38.40 | 38.46 | 00:00:00 | | 2017-04-13 | 2,188,600 | 38.34 | 38.63 | 38.05 | 38.39 | 00:00:00 | | 2017-04-17 | 2,011,500 | 38.62 | 38.73 | 38.18 | 38.43 | 00:00:00 | | 2017-04-18 | 1,649,800 | 38.29 | 38.77 | 38.11 | 38.42 | 00:00:00 | | 2017-04-19 | 2,233,800 | 38.55 | 39.52 | 38.50 | 39.11 | 00:00:00 | | 2017-04-20 | 2,847,700 | 39.24 | 40.24 | 39.24 | 39.93 | 00:00:00 | | 2017-04-21 | 1,879,900 | 40.02 | 40.04 | 39.66 | 39.80 | 00:00:00 | | 2017-04-24 | 2,630,900 | 40.22 | 40.33 | 39.64 | 39.69 | 00:00:00 | | 2017-04-25 | 1,926,200 | 39.80 | 39.97 | 39.14 | 39.36 | 00:00:00 | | 2017-04-26 | 1,963,900 | 39.28 | 39.89 | 39.28 | 39.39 | 00:00:00 | | 2017-04-27 | 2,138,800 | 39.35 | 39.39 | 38.81 | 39.18 | 00:00:00 | | 2017-04-28 | 2,417,400 | 39.39 | 39.39 | 38.52 | 38.75 | 00:00:00 | | 2017-05-01 | 2,851,900 | 38.80 | 38.80 | 37.42 | 37.43 | 00:00:00 | | 2017-05-02 | 2,599,700 | 37.40 | 38.20 | 37.21 | 38.19 | 00:00:00 | | 2017-05-03 | 2,199,000 | 38.05 | 38.20 | 37.40 | 37.68 | 00:00:00 | | 2017-05-04 | 2,076,500 | 37.75 | 37.96 | 37.01 | 37.10 | 00:00:00 | | 2017-05-05 | 1,757,700 | 37.25 | 37.40 | 37.03 | 37.34 | 00:00:00 | | 2017-05-08 | 1,970,600 | 37.38 | 37.51 | 37.15 | 37.21 | 00:00:00 | | 2017-05-09 | 2,043,500 | 37.27 | 37.66 | 37.17 | 37.54 | 00:00:00 | | 2017-05-10 | 1,939,900 | 37.42 | 37.68 | 37.31 | 37.66 | 00:00:00 | | 2017-05-11 | 2,564,300 | 37.34 | 37.49 | 36.52 | 36.66 | 00:00:00 | | 2017-05-12 | 2,571,600 | 36.66 | 36.66 | 35.88 | 36.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
