|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 2,344,200 | 32.52 | 32.90 | 31.75 | 32.40 | 00:00:00 | 2001-12-04 | 2,820,500 | 32.25 | 33.21 | 32.06 | 32.98 | 00:00:00 | 2001-12-05 | 4,965,100 | 33.25 | 34.80 | 33.08 | 34.53 | 00:00:00 | 2001-12-06 | 4,545,700 | 34.41 | 35.70 | 34.31 | 34.94 | 00:00:00 | 2001-12-07 | 3,334,700 | 34.85 | 35.48 | 33.66 | 34.02 | 00:00:00 | 2001-12-10 | 2,580,600 | 33.96 | 33.97 | 32.50 | 32.50 | 00:00:00 | 2001-12-11 | 4,705,900 | 32.68 | 32.68 | 31.80 | 32.08 | 00:00:00 | 2001-12-12 | 4,628,400 | 32.09 | 32.09 | 31.19 | 31.70 | 00:00:00 | 2001-12-13 | 5,195,600 | 31.55 | 33.20 | 31.10 | 32.33 | 00:00:00 | 2001-12-14 | 4,850,800 | 32.32 | 33.73 | 32.32 | 33.01 | 00:00:00 | 2001-12-17 | 5,627,400 | 31.68 | 32.90 | 31.68 | 31.99 | 00:00:00 | 2001-12-18 | 2,941,600 | 32.20 | 32.70 | 32.14 | 32.17 | 00:00:00 | 2001-12-19 | 2,506,600 | 31.94 | 32.77 | 31.85 | 32.51 | 00:00:00 | 2001-12-20 | 4,238,000 | 32.25 | 32.97 | 31.90 | 32.52 | 00:00:00 | 2001-12-21 | 6,758,400 | 33.32 | 33.60 | 32.21 | 32.35 | 00:00:00 | 2001-12-24 | 1,102,900 | 32.70 | 33.10 | 32.60 | 32.65 | 00:00:00 | 2001-12-26 | 2,226,300 | 32.80 | 33.71 | 32.78 | 33.35 | 00:00:00 | 2001-12-27 | 1,998,900 | 33.45 | 33.80 | 33.20 | 33.67 | 00:00:00 | 2001-12-28 | 2,500,200 | 33.80 | 34.75 | 33.77 | 34.55 | 00:00:00 | 2001-12-31 | 2,132,600 | 34.64 | 34.75 | 33.88 | 33.90 | 00:00:00 | 2002-01-02 | 2,901,900 | 34.30 | 34.36 | 32.35 | 33.39 | 00:00:00 | 2002-01-03 | 2,783,600 | 33.49 | 34.19 | 33.35 | 33.68 | 00:00:00 | 2002-01-04 | 3,465,200 | 33.72 | 33.91 | 32.65 | 33.81 | 00:00:00 | 2002-01-07 | 3,468,600 | 33.92 | 34.51 | 33.69 | 34.15 | 00:00:00 | 2002-01-08 | 2,499,500 | 34.25 | 34.75 | 34.15 | 34.52 | 00:00:00 | 2002-01-09 | 2,424,700 | 34.60 | 34.95 | 33.29 | 33.57 | 00:00:00 | 2002-01-10 | 2,895,900 | 33.55 | 33.61 | 33.00 | 33.49 | 00:00:00 | 2002-01-11 | 1,782,900 | 33.57 | 33.91 | 32.55 | 33.14 | 00:00:00 | 2002-01-14 | 2,049,200 | 33.12 | 33.19 | 32.50 | 32.65 | 00:00:00 | 2002-01-15 | 4,395,300 | 32.63 | 32.80 | 32.21 | 32.63 | 00:00:00 | 2002-01-16 | 3,757,700 | 32.33 | 32.44 | 31.64 | 31.64 | 00:00:00 | 2002-01-17 | 4,227,600 | 31.87 | 32.48 | 31.80 | 32.45 | 00:00:00 | 2002-01-18 | 2,329,000 | 32.10 | 32.67 | 31.65 | 31.82 | 00:00:00 | 2002-01-22 | 2,854,400 | 31.99 | 32.25 | 30.59 | 30.90 | 00:00:00 | 2002-01-23 | 3,134,300 | 31.05 | 32.37 | 31.03 | 32.25 | 00:00:00 | 2002-01-24 | 6,586,300 | 32.25 | 32.60 | 31.66 | 32.08 | 00:00:00 | 2002-01-25 | 2,260,200 | 32.04 | 32.90 | 31.83 | 32.40 | 00:00:00 | 2002-01-28 | 2,011,800 | 32.90 | 33.36 | 32.55 | 33.34 | 00:00:00 | 2002-01-29 | 2,374,100 | 33.47 | 33.82 | 32.20 | 32.63 | 00:00:00 | 2002-01-30 | 2,458,500 | 32.81 | 34.00 | 32.38 | 33.68 | 00:00:00 | 2002-01-31 | 3,702,900 | 33.54 | 34.72 | 33.47 | 34.58 | 00:00:00 | 2002-02-01 | 35,628 | 34.26 | 34.47 | 33.37 | 33.71 | 00:00:00 | 2002-02-04 | 3,011,300 | 33.90 | 34.14 | 33.08 | 33.19 | 00:00:00 | 2002-02-05 | 4,262,900 | 33.24 | 33.74 | 32.86 | 33.23 | 00:00:00 | 2002-02-06 | 2,610,400 | 33.44 | 33.60 | 32.76 | 33.34 | 00:00:00 | 2002-02-07 | 2,881,300 | 33.30 | 34.35 | 32.90 | 33.06 | 00:00:00 | 2002-02-08 | 2,721,800 | 32.87 | 34.00 | 32.86 | 33.72 | 00:00:00 | 2002-02-11 | 3,475,700 | 33.66 | 34.48 | 33.62 | 34.23 | 00:00:00 | 2002-02-12 | 1,899,900 | 34.10 | 34.24 | 33.80 | 33.84 | 00:00:00 | 2002-02-13 | 2,605,700 | 33.77 | 35.26 | 33.66 | 35.22 | 00:00:00 | 2002-02-14 | 4,533,200 | 35.31 | 36.53 | 35.03 | 35.09 | 00:00:00 | 2002-02-15 | 2,524,300 | 35.41 | 35.50 | 34.25 | 34.38 | 00:00:00 | 2002-02-19 | 2,408,600 | 34.43 | 34.89 | 33.37 | 33.50 | 00:00:00 | 2002-02-20 | 2,485,000 | 33.67 | 34.35 | 33.46 | 34.04 | 00:00:00 | 2002-02-21 | 1,943,500 | 34.10 | 34.57 | 33.25 | 33.25 | 00:00:00 | 2002-02-22 | 3,170,400 | 33.49 | 33.50 | 32.12 | 32.84 | 00:00:00 | 2002-02-25 | 2,237,300 | 33.02 | 34.01 | 33.01 | 33.81 | 00:00:00 | 2002-02-26 | 3,189,900 | 34.18 | 34.85 | 33.48 | 34.01 | 00:00:00 | 2002-02-27 | 3,243,800 | 34.13 | 34.70 | 33.90 | 34.03 | 00:00:00 | 2002-02-28 | 3,331,300 | 34.16 | 34.65 | 33.25 | 33.40 | 00:00:00 | 2002-03-01 | 2,305,100 | 33.80 | 34.25 | 33.25 | 34.15 | 00:00:00 | 2002-03-04 | 3,652,800 | 34.30 | 34.44 | 33.10 | 34.21 | 00:00:00 | 2002-03-05 | 10,770,700 | 32.50 | 33.05 | 31.09 | 31.98 | 00:00:00 | 2002-03-06 | 5,655,800 | 31.98 | 32.13 | 31.10 | 32.04 | 00:00:00 | 2002-03-07 | 5,269,900 | 32.20 | 32.75 | 31.41 | 31.60 | 00:00:00 | 2002-03-08 | 4,043,500 | 32.21 | 32.83 | 32.21 | 32.70 | 00:00:00 | 2002-03-11 | 3,620,300 | 32.40 | 32.55 | 31.87 | 32.02 | 00:00:00 | 2002-03-12 | 2,806,000 | 31.89 | 32.35 | 31.53 | 32.30 | 00:00:00 | 2002-03-13 | 2,426,100 | 32.20 | 32.21 | 31.72 | 32.07 | 00:00:00 | 2002-03-14 | 1,553,600 | 31.93 | 32.49 | 31.89 | 32.37 | 00:00:00 | 2002-03-15 | 2,884,600 | 32.76 | 33.44 | 32.20 | 33.09 | 00:00:00 | 2002-03-18 | 2,256,500 | 33.36 | 33.50 | 32.31 | 32.54 | 00:00:00 | 2002-03-19 | 2,235,600 | 32.70 | 32.96 | 32.20 | 32.58 | 00:00:00 | 2002-03-20 | 2,901,600 | 32.47 | 32.83 | 32.00 | 32.17 | 00:00:00 | 2002-03-21 | 2,469,700 | 32.19 | 32.37 | 31.50 | 32.31 | 00:00:00 | 2002-03-22 | 1,813,200 | 32.24 | 32.43 | 31.74 | 32.01 | 00:00:00 | 2002-03-25 | 3,214,700 | 31.96 | 32.28 | 31.25 | 31.58 | 00:00:00 | 2002-03-26 | 4,004,300 | 31.56 | 32.97 | 31.55 | 32.65 | 00:00:00 | 2002-03-27 | 4,197,300 | 32.63 | 33.76 | 32.23 | 33.66 | 00:00:00 | 2002-03-28 | 3,836,800 | 33.74 | 34.75 | 33.58 | 33.75 | 00:00:00 | 2002-04-01 | 3,825,500 | 33.49 | 33.50 | 32.46 | 32.83 | 00:00:00 | 2002-04-02 | 3,842,800 | 32.52 | 32.68 | 31.37 | 31.45 | 00:00:00 | 2002-04-03 | 3,642,700 | 31.75 | 32.27 | 31.54 | 31.59 | 00:00:00 | 2002-04-04 | 6,063,700 | 32.97 | 34.25 | 32.97 | 33.71 | 00:00:00 | 2002-04-05 | 3,229,400 | 33.91 | 34.64 | 33.74 | 34.10 | 00:00:00 | 2002-04-08 | 5,973,500 | 33.94 | 36.18 | 33.94 | 36.03 | 00:00:00 | 2002-04-09 | 5,035,600 | 36.06 | 36.15 | 34.98 | 35.02 | 00:00:00 | 2002-04-10 | 4,640,800 | 35.14 | 36.05 | 35.14 | 35.53 | 00:00:00 | 2002-04-11 | 2,640,300 | 35.65 | 35.73 | 34.53 | 34.63 | 00:00:00 | 2002-04-12 | 2,911,100 | 34.70 | 35.00 | 34.28 | 34.74 | 00:00:00 | 2002-04-15 | 2,304,800 | 34.87 | 35.00 | 34.30 | 34.59 | 00:00:00 | 2002-04-16 | 3,481,700 | 34.78 | 35.62 | 34.76 | 35.50 | 00:00:00 | 2002-04-17 | 2,457,900 | 35.96 | 35.96 | 34.72 | 35.07 | 00:00:00 | 2002-04-18 | 2,591,400 | 35.12 | 35.90 | 34.93 | 35.83 | 00:00:00 | 2002-04-19 | 1,873,700 | 35.94 | 36.08 | 35.49 | 35.62 | 00:00:00 | 2002-04-22 | 1,908,800 | 35.60 | 35.60 | 35.00 | 35.33 | 00:00:00 | 2002-04-23 | 3,039,400 | 35.31 | 36.69 | 35.30 | 36.09 | 00:00:00 | 2002-04-24 | 2,890,600 | 36.29 | 37.04 | 36.15 | 36.15 | 00:00:00 | 2002-04-25 | 3,791,100 | 35.89 | 37.11 | 35.85 | 36.93 | 00:00:00 | 2002-04-26 | 3,350,200 | 37.01 | 37.70 | 36.33 | 36.35 | 00:00:00 | 2002-04-29 | 1,889,200 | 36.56 | 36.93 | 36.11 | 36.45 | 00:00:00 | 2002-04-30 | 3,254,800 | 36.20 | 37.46 | 36.05 | 37.17 | 00:00:00 | 2002-05-01 | 3,744,200 | 37.13 | 37.50 | 36.41 | 36.91 | 00:00:00 | 2002-05-02 | 2,390,400 | 36.85 | 37.35 | 36.50 | 36.87 | 00:00:00 | 2002-05-03 | 2,349,500 | 36.71 | 37.05 | 36.40 | 36.70 | 00:00:00 | 2002-05-06 | 2,753,300 | 36.72 | 36.81 | 35.94 | 36.01 | 00:00:00 | 2002-05-07 | 3,063,700 | 36.24 | 36.30 | 35.37 | 35.60 | 00:00:00 | 2002-05-08 | 4,153,400 | 35.84 | 35.84 | 34.75 | 35.40 | 00:00:00 | 2002-05-09 | 2,827,700 | 35.15 | 35.60 | 34.89 | 35.14 | 00:00:00 | 2002-05-10 | 2,921,000 | 35.35 | 35.71 | 34.27 | 34.53 | 00:00:00 | 2002-05-13 | 2,801,800 | 34.66 | 35.15 | 34.20 | 34.80 | 00:00:00 | 2002-05-14 | 2,636,900 | 35.21 | 36.22 | 35.20 | 36.06 | 00:00:00 | 2002-05-15 | 2,991,300 | 36.03 | 37.09 | 35.39 | 35.92 | 00:00:00 | 2002-05-16 | 2,750,100 | 35.98 | 36.33 | 35.42 | 35.83 | 00:00:00 | 2002-05-17 | 2,504,900 | 36.10 | 36.51 | 35.53 | 35.90 | 00:00:00 | 2002-05-20 | 1,745,500 | 35.95 | 36.11 | 35.54 | 35.61 | 00:00:00 | 2002-05-21 | 3,765,000 | 35.68 | 35.72 | 34.22 | 34.87 | 00:00:00 | 2002-05-22 | 2,458,200 | 34.25 | 34.75 | 34.00 | 34.60 | 00:00:00 | 2002-05-23 | 3,002,500 | 34.75 | 35.84 | 34.36 | 35.76 | 00:00:00 | 2002-05-24 | 1,838,400 | 35.39 | 35.55 | 34.85 | 35.12 | 00:00:00 | 2002-05-28 | 2,170,700 | 35.89 | 36.10 | 34.30 | 34.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|