|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,724,400 | 29.44 | 30.80 | 29.41 | 30.70 | 00:00:00 | | 2001-06-08 | 1,824,900 | 30.89 | 30.89 | 29.43 | 30.34 | 00:00:00 | | 2001-06-11 | 1,882,800 | 30.31 | 30.31 | 29.38 | 29.84 | 00:00:00 | | 2001-06-12 | 1,654,900 | 29.32 | 30.50 | 29.00 | 30.17 | 00:00:00 | | 2001-06-13 | 2,750,400 | 30.16 | 30.30 | 29.17 | 29.23 | 00:00:00 | | 2001-06-14 | 2,614,400 | 28.85 | 29.12 | 28.65 | 28.80 | 00:00:00 | | 2001-06-15 | 3,259,400 | 28.78 | 30.07 | 28.50 | 29.25 | 00:00:00 | | 2001-06-18 | 2,023,000 | 29.55 | 30.30 | 29.40 | 29.87 | 00:00:00 | | 2001-06-19 | 3,961,100 | 30.20 | 31.55 | 30.19 | 31.08 | 00:00:00 | | 2001-06-20 | 4,952,100 | 30.68 | 32.22 | 30.65 | 31.22 | 00:00:00 | | 2001-06-21 | 9,034,500 | 31.99 | 32.61 | 29.25 | 30.59 | 00:00:00 | | 2001-06-22 | 6,360,700 | 31.20 | 31.20 | 29.90 | 30.04 | 00:00:00 | | 2001-06-25 | 4,539,200 | 30.10 | 30.29 | 29.70 | 29.87 | 00:00:00 | | 2001-06-26 | 7,074,700 | 29.73 | 30.78 | 29.02 | 30.69 | 00:00:00 | | 2001-06-27 | 6,864,600 | 30.39 | 30.40 | 28.85 | 29.05 | 00:00:00 | | 2001-06-28 | 6,672,600 | 30.12 | 30.27 | 29.64 | 30.12 | 00:00:00 | | 2001-06-29 | 2,942,800 | 30.20 | 31.65 | 29.50 | 31.20 | 00:00:00 | | 2001-07-02 | 1,816,200 | 31.34 | 31.34 | 30.02 | 30.41 | 00:00:00 | | 2001-07-03 | 1,706,500 | 30.25 | 30.75 | 29.60 | 30.56 | 00:00:00 | | 2001-07-05 | 1,746,800 | 30.50 | 31.01 | 30.39 | 30.66 | 00:00:00 | | 2001-07-06 | 1,788,400 | 30.61 | 30.64 | 29.15 | 29.40 | 00:00:00 | | 2001-07-09 | 1,844,300 | 29.51 | 29.55 | 29.04 | 29.19 | 00:00:00 | | 2001-07-10 | 4,537,100 | 28.73 | 29.12 | 28.00 | 28.73 | 00:00:00 | | 2001-07-11 | 3,592,500 | 28.82 | 30.87 | 28.75 | 30.26 | 00:00:00 | | 2001-07-12 | 2,578,200 | 30.76 | 31.33 | 30.57 | 31.33 | 00:00:00 | | 2001-07-13 | 4,099,300 | 31.13 | 32.50 | 30.80 | 32.07 | 00:00:00 | | 2001-07-16 | 2,024,100 | 32.20 | 32.95 | 31.93 | 32.30 | 00:00:00 | | 2001-07-17 | 3,738,200 | 32.29 | 33.00 | 32.20 | 32.71 | 00:00:00 | | 2001-07-18 | 3,753,400 | 32.66 | 33.30 | 32.20 | 32.49 | 00:00:00 | | 2001-07-19 | 3,391,300 | 32.80 | 33.31 | 32.45 | 33.03 | 00:00:00 | | 2001-07-20 | 3,316,700 | 33.00 | 33.95 | 31.96 | 32.10 | 00:00:00 | | 2001-07-23 | 2,868,000 | 32.39 | 32.43 | 30.89 | 31.09 | 00:00:00 | | 2001-07-24 | 2,587,800 | 31.14 | 31.79 | 30.68 | 31.10 | 00:00:00 | | 2001-07-25 | 3,119,000 | 31.18 | 32.43 | 30.96 | 32.12 | 00:00:00 | | 2001-07-26 | 1,667,500 | 32.29 | 32.75 | 31.65 | 32.50 | 00:00:00 | | 2001-07-27 | 3,375,100 | 32.41 | 32.41 | 31.26 | 31.90 | 00:00:00 | | 2001-07-30 | 1,643,400 | 32.12 | 32.30 | 31.20 | 31.67 | 00:00:00 | | 2001-07-31 | 2,403,000 | 31.83 | 33.10 | 31.71 | 32.23 | 00:00:00 | | 2001-08-01 | 1,665,400 | 32.36 | 32.37 | 31.36 | 31.86 | 00:00:00 | | 2001-08-02 | 1,581,300 | 31.87 | 32.60 | 31.82 | 32.24 | 00:00:00 | | 2001-08-03 | 1,659,400 | 32.48 | 32.61 | 31.25 | 31.89 | 00:00:00 | | 2001-08-06 | 1,886,000 | 31.91 | 31.95 | 30.30 | 30.52 | 00:00:00 | | 2001-08-07 | 2,877,000 | 31.00 | 31.10 | 30.37 | 30.52 | 00:00:00 | | 2001-08-08 | 2,248,100 | 30.75 | 31.40 | 29.70 | 29.81 | 00:00:00 | | 2001-08-09 | 1,482,300 | 29.85 | 30.61 | 29.65 | 30.37 | 00:00:00 | | 2001-08-10 | 2,232,500 | 30.15 | 30.50 | 29.38 | 29.53 | 00:00:00 | | 2001-08-13 | 1,964,900 | 29.52 | 30.00 | 29.38 | 29.77 | 00:00:00 | | 2001-08-14 | 3,021,000 | 29.90 | 31.22 | 29.55 | 29.87 | 00:00:00 | | 2001-08-15 | 1,305,000 | 29.85 | 30.18 | 29.35 | 29.36 | 00:00:00 | | 2001-08-16 | 1,554,800 | 29.07 | 29.90 | 29.01 | 29.46 | 00:00:00 | | 2001-08-17 | 1,529,000 | 29.66 | 29.78 | 28.65 | 29.30 | 00:00:00 | | 2001-08-20 | 1,765,000 | 29.29 | 29.85 | 28.95 | 29.68 | 00:00:00 | | 2001-08-21 | 1,745,400 | 29.35 | 29.91 | 28.51 | 28.64 | 00:00:00 | | 2001-08-22 | 2,914,900 | 28.90 | 29.09 | 27.75 | 28.47 | 00:00:00 | | 2001-08-23 | 4,915,900 | 28.57 | 28.57 | 27.50 | 28.28 | 00:00:00 | | 2001-08-24 | 2,921,100 | 28.55 | 29.76 | 28.29 | 29.30 | 00:00:00 | | 2001-08-27 | 1,288,400 | 29.30 | 29.96 | 29.07 | 29.67 | 00:00:00 | | 2001-08-28 | 2,876,300 | 29.55 | 29.75 | 28.62 | 28.78 | 00:00:00 | | 2001-08-29 | 2,902,700 | 28.96 | 29.04 | 28.03 | 28.45 | 00:00:00 | | 2001-08-30 | 2,553,400 | 28.42 | 29.02 | 28.25 | 28.76 | 00:00:00 | | 2001-08-31 | 975,900 | 28.51 | 29.59 | 28.47 | 28.85 | 00:00:00 | | 2001-09-04 | 2,642,200 | 29.12 | 30.50 | 28.99 | 29.20 | 00:00:00 | | 2001-09-05 | 2,483,300 | 29.19 | 29.41 | 28.34 | 28.77 | 00:00:00 | | 2001-09-06 | 3,133,200 | 28.54 | 29.28 | 27.80 | 28.02 | 00:00:00 | | 2001-09-07 | 7,015,200 | 27.81 | 27.81 | 25.60 | 25.72 | 00:00:00 | | 2001-09-10 | 7,585,300 | 25.29 | 25.35 | 23.53 | 24.35 | 00:00:00 | | 2001-09-17 | 7,119,700 | 22.20 | 22.75 | 21.25 | 21.38 | 00:00:00 | | 2001-09-18 | 5,802,000 | 21.64 | 22.01 | 21.15 | 21.48 | 00:00:00 | | 2001-09-19 | 5,439,700 | 21.46 | 22.60 | 20.85 | 21.70 | 00:00:00 | | 2001-09-20 | 3,805,000 | 21.30 | 21.50 | 20.01 | 20.38 | 00:00:00 | | 2001-09-21 | 6,332,100 | 18.85 | 21.05 | 18.70 | 20.74 | 00:00:00 | | 2001-09-24 | 7,420,600 | 21.84 | 24.18 | 21.80 | 23.18 | 00:00:00 | | 2001-09-25 | 3,508,000 | 22.84 | 23.83 | 22.35 | 22.96 | 00:00:00 | | 2001-09-26 | 14,565,800 | 26.00 | 26.10 | 24.85 | 25.09 | 00:00:00 | | 2001-09-27 | 4,658,200 | 25.16 | 25.90 | 24.50 | 25.82 | 00:00:00 | | 2001-09-28 | 5,310,100 | 25.78 | 26.06 | 24.70 | 25.46 | 00:00:00 | | 2001-10-01 | 4,609,300 | 25.40 | 25.40 | 24.40 | 24.79 | 00:00:00 | | 2001-10-02 | 3,467,800 | 24.65 | 26.33 | 24.62 | 25.84 | 00:00:00 | | 2001-10-03 | 7,134,100 | 25.35 | 28.55 | 25.11 | 28.25 | 00:00:00 | | 2001-10-04 | 5,804,000 | 28.16 | 28.16 | 26.28 | 26.66 | 00:00:00 | | 2001-10-05 | 4,098,400 | 26.69 | 27.94 | 26.21 | 27.52 | 00:00:00 | | 2001-10-08 | 2,040,400 | 27.08 | 27.60 | 26.60 | 26.92 | 00:00:00 | | 2001-10-09 | 1,694,600 | 26.89 | 27.30 | 26.20 | 26.60 | 00:00:00 | | 2001-10-10 | 3,286,800 | 26.70 | 27.65 | 26.32 | 27.14 | 00:00:00 | | 2001-10-11 | 3,956,600 | 27.52 | 29.15 | 27.46 | 29.10 | 00:00:00 | | 2001-10-12 | 4,967,300 | 28.85 | 29.00 | 27.99 | 28.66 | 00:00:00 | | 2001-10-15 | 2,753,900 | 28.38 | 28.84 | 27.83 | 28.54 | 00:00:00 | | 2001-10-16 | 3,081,900 | 29.06 | 29.30 | 27.67 | 28.19 | 00:00:00 | | 2001-10-17 | 3,234,300 | 28.75 | 28.95 | 27.20 | 27.22 | 00:00:00 | | 2001-10-18 | 3,971,200 | 27.06 | 27.48 | 26.45 | 26.75 | 00:00:00 | | 2001-10-19 | 3,360,800 | 26.45 | 28.04 | 26.40 | 27.53 | 00:00:00 | | 2001-10-22 | 4,159,000 | 26.99 | 27.35 | 26.18 | 26.81 | 00:00:00 | | 2001-10-23 | 3,682,100 | 27.10 | 27.60 | 26.56 | 26.84 | 00:00:00 | | 2001-10-24 | 2,495,900 | 26.99 | 27.20 | 26.50 | 26.88 | 00:00:00 | | 2001-10-25 | 3,651,700 | 26.74 | 27.44 | 25.80 | 27.26 | 00:00:00 | | 2001-10-26 | 2,942,800 | 27.43 | 27.64 | 26.26 | 26.87 | 00:00:00 | | 2001-10-29 | 6,563,100 | 26.64 | 26.69 | 24.21 | 24.30 | 00:00:00 | | 2001-10-30 | 10,752,800 | 24.12 | 25.37 | 23.49 | 24.97 | 00:00:00 | | 2001-10-31 | 6,393,800 | 25.19 | 25.84 | 25.00 | 25.06 | 00:00:00 | | 2001-11-01 | 7,212,700 | 25.31 | 26.00 | 24.75 | 25.88 | 00:00:00 | | 2001-11-02 | 4,941,700 | 25.68 | 26.96 | 25.47 | 26.92 | 00:00:00 | | 2001-11-05 | 4,151,400 | 27.12 | 28.24 | 27.11 | 27.93 | 00:00:00 | | 2001-11-06 | 4,547,100 | 27.86 | 29.01 | 27.70 | 28.91 | 00:00:00 | | 2001-11-07 | 4,791,500 | 28.61 | 29.67 | 28.56 | 29.12 | 00:00:00 | | 2001-11-08 | 4,795,400 | 29.37 | 30.57 | 29.25 | 29.48 | 00:00:00 | | 2001-11-09 | 3,452,800 | 29.51 | 30.35 | 29.28 | 29.86 | 00:00:00 | | 2001-11-12 | 3,130,400 | 29.80 | 30.18 | 28.10 | 29.78 | 00:00:00 | | 2001-11-13 | 3,081,000 | 30.23 | 31.08 | 30.07 | 30.99 | 00:00:00 | | 2001-11-14 | 5,061,900 | 31.48 | 32.78 | 31.41 | 31.76 | 00:00:00 | | 2001-11-15 | 3,812,200 | 31.74 | 32.52 | 31.50 | 31.58 | 00:00:00 | | 2001-11-16 | 4,505,300 | 31.60 | 31.62 | 29.70 | 30.77 | 00:00:00 | | 2001-11-19 | 3,997,400 | 30.91 | 31.75 | 30.85 | 31.69 | 00:00:00 | | 2001-11-20 | 2,799,800 | 31.67 | 32.18 | 30.75 | 31.78 | 00:00:00 | | 2001-11-21 | 2,874,800 | 31.60 | 31.70 | 30.82 | 30.96 | 00:00:00 | | 2001-11-23 | 819,200 | 31.19 | 32.37 | 31.06 | 32.15 | 00:00:00 | | 2001-11-26 | 4,042,400 | 32.37 | 33.63 | 32.36 | 33.58 | 00:00:00 | | 2001-11-27 | 3,872,800 | 32.98 | 33.73 | 32.69 | 33.08 | 00:00:00 | | 2001-11-28 | 3,561,700 | 32.90 | 33.14 | 32.04 | 32.34 | 00:00:00 | | 2001-11-29 | 2,677,100 | 32.38 | 32.84 | 31.77 | 32.42 | 00:00:00 | | 2001-11-30 | 3,530,900 | 32.41 | 33.50 | 32.10 | 32.47 | 00:00:00 | | 2001-12-03 | 2,344,200 | 32.52 | 32.90 | 31.75 | 32.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
