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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	2,322,500	34.43	34.97	34.30	34.80	00:00:00
2002-11-15	4,208,100	34.46	35.96	34.45	35.90	00:00:00
2002-11-18	3,378,600	35.96	36.14	34.15	34.15	00:00:00
2002-11-19	4,487,800	33.90	33.90	32.80	33.23	00:00:00
2002-11-20	2,742,600	33.50	34.88	33.49	34.85	00:00:00
2002-11-21	3,344,600	35.25	35.50	34.40	35.24	00:00:00
2002-11-22	2,328,100	35.10	35.28	34.63	34.91	00:00:00
2002-11-25	3,236,800	35.10	35.47	34.40	35.18	00:00:00
2002-11-26	3,604,300	35.00	35.01	33.52	33.68	00:00:00
2002-11-27	4,846,500	34.30	35.95	34.26	35.14	00:00:00
2002-11-29	1,172,100	35.42	35.51	34.63	34.69	00:00:00
2002-12-02	3,552,000	35.96	36.07	34.57	34.71	00:00:00
2002-12-03	2,138,900	34.65	34.65	33.77	34.02	00:00:00
2002-12-04	3,817,800	33.99	35.03	33.57	34.64	00:00:00
2002-12-05	3,596,500	35.04	35.11	33.13	33.21	00:00:00
2002-12-06	2,484,500	33.14	34.39	32.97	34.23	00:00:00
2002-12-09	2,604,100	34.07	34.07	32.83	33.02	00:00:00
2002-12-10	2,354,100	33.67	33.90	33.10	33.46	00:00:00
2002-12-11	2,058,800	33.05	33.45	32.95	33.15	00:00:00
2002-12-12	3,037,500	33.40	33.51	32.75	33.35	00:00:00
2002-12-13	3,290,400	33.14	33.14	31.87	31.98	00:00:00
2002-12-16	3,690,700	32.07	33.36	32.00	33.25	00:00:00
2002-12-17	3,128,800	33.31	33.50	32.45	32.75	00:00:00
2002-12-18	3,553,800	32.64	32.70	31.92	32.33	00:00:00
2002-12-19	6,259,800	33.25	34.60	33.16	33.73	00:00:00
2002-12-20	7,278,000	34.78	35.41	34.24	35.25	00:00:00
2002-12-23	3,539,800	35.07	35.26	34.60	34.91	00:00:00
2002-12-24	1,225,500	34.99	35.10	34.40	34.81	00:00:00
2002-12-26	1,951,100	34.89	35.25	34.61	34.99	00:00:00
2002-12-27	1,935,900	34.78	35.13	34.62	35.00	00:00:00
2002-12-30	2,349,400	34.75	35.39	34.43	35.30	00:00:00
2002-12-31	2,515,200	35.21	35.31	34.45	34.53	00:00:00
2003-01-02	4,824,600	34.84	36.23	34.74	36.21	00:00:00
2003-01-03	2,779,400	35.72	35.90	35.05	35.27	00:00:00
2003-01-06	2,664,600	35.39	36.21	35.33	36.08	00:00:00
2003-01-07	3,057,500	35.89	36.50	35.38	36.20	00:00:00
2003-01-08	2,556,400	35.95	36.40	35.40	35.60	00:00:00
2003-01-09	3,132,500	36.00	36.80	36.00	36.79	00:00:00
2003-01-10	3,144,200	36.08	37.10	35.91	36.61	00:00:00
2003-01-13	2,221,400	37.14	37.20	36.29	36.68	00:00:00
2003-01-14	2,219,600	36.53	36.87	35.95	36.40	00:00:00
2003-01-15	3,784,700	36.65	36.65	35.09	35.32	00:00:00
2003-01-16	2,502,400	35.28	36.13	35.27	35.72	00:00:00
2003-01-17	2,969,700	35.80	35.84	35.08	35.12	00:00:00
2003-01-21	4,723,900	35.14	35.90	33.72	33.76	00:00:00
2003-01-22	4,019,200	33.78	34.75	33.70	33.85	00:00:00
2003-01-23	2,410,700	34.26	34.89	33.53	34.44	00:00:00
2003-01-24	3,238,300	34.21	34.44	33.68	33.92	00:00:00
2003-01-27	3,800,200	33.61	34.81	33.61	33.70	00:00:00
2003-01-28	3,343,100	34.13	34.52	33.60	34.21	00:00:00
2003-01-29	4,799,800	33.27	34.09	32.78	33.99	00:00:00
2003-01-30	3,224,200	33.61	34.25	32.95	33.01	00:00:00
2003-01-31	3,333,000	32.52	33.86	32.50	33.50	00:00:00
2003-02-03	1,975,200	33.53	33.80	33.15	33.50	00:00:00
2003-02-04	2,504,100	33.37	33.38	32.72	33.20	00:00:00
2003-02-05	3,540,300	33.65	34.00	32.66	32.90	00:00:00
2003-02-06	2,877,300	32.70	33.37	32.48	32.63	00:00:00
2003-02-07	2,471,700	33.10	33.36	32.27	32.41	00:00:00
2003-02-10	3,274,200	32.40	33.02	31.90	32.41	00:00:00
2003-02-11	2,815,900	32.40	33.35	32.34	32.81	00:00:00
2003-02-12	2,265,000	32.75	33.21	32.38	32.41	00:00:00
2003-02-13	4,060,700	32.48	32.72	30.83	31.70	00:00:00
2003-02-14	3,715,200	31.92	32.60	31.05	32.57	00:00:00
2003-02-18	3,359,300	32.80	34.03	32.63	33.99	00:00:00
2003-02-19	2,291,100	33.82	34.00	32.72	33.23	00:00:00
2003-02-20	2,913,700	33.35	33.79	33.21	33.36	00:00:00
2003-02-21	3,458,900	33.72	34.69	33.36	34.39	00:00:00
2003-02-24	2,571,600	34.22	34.38	33.44	33.44	00:00:00
2003-02-25	3,038,400	33.18	33.46	32.56	33.25	00:00:00
2003-02-26	2,600,000	33.17	33.47	32.47	32.52	00:00:00
2003-02-27	2,503,600	32.64	33.50	32.49	33.35	00:00:00
2003-02-28	2,898,800	33.48	33.57	32.83	33.04	00:00:00
2003-03-03	2,892,900	33.26	33.63	32.67	32.68	00:00:00
2003-03-04	2,850,100	32.75	32.79	31.67	31.80	00:00:00
2003-03-05	4,003,700	31.66	31.84	31.20	31.37	00:00:00
2003-03-06	4,545,200	31.15	31.59	30.38	30.90	00:00:00
2003-03-07	4,018,800	30.45	31.88	30.43	31.56	00:00:00
2003-03-10	3,877,500	31.05	31.56	30.22	30.30	00:00:00
2003-03-11	3,388,800	30.50	31.16	30.29	30.67	00:00:00
2003-03-12	3,426,900	30.28	31.58	30.18	31.37	00:00:00
2003-03-13	4,210,100	32.20	33.45	31.72	33.41	00:00:00
2003-03-14	3,480,000	33.55	34.26	33.36	33.81	00:00:00
2003-03-17	5,546,800	33.60	35.70	33.00	35.58	00:00:00
2003-03-18	3,405,700	35.08	35.39	34.62	35.38	00:00:00
2003-03-19	3,276,300	35.42	36.00	35.21	35.89	00:00:00
2003-03-20	3,983,300	35.52	36.35	34.78	35.82	00:00:00
2003-03-21	3,899,200	36.41	37.03	35.87	37.02	00:00:00
2003-03-24	4,088,900	36.04	36.12	35.22	35.31	00:00:00
2003-03-25	3,457,300	35.50	36.65	35.35	36.25	00:00:00
2003-03-26	2,874,500	36.19	36.63	35.80	36.51	00:00:00
2003-03-27	3,031,400	36.17	36.30	35.55	35.78	00:00:00
2003-03-28	2,996,700	35.65	35.70	34.89	34.92	00:00:00
2003-03-31	3,389,900	34.34	35.05	34.03	34.54	00:00:00
2003-04-01	4,002,000	34.61	36.41	33.88	34.23	00:00:00
2003-04-02	4,068,400	34.80	35.55	34.67	35.48	00:00:00
2003-04-03	6,814,500	36.43	36.78	35.75	36.25	00:00:00
2003-04-04	2,907,600	36.50	36.70	35.90	36.35	00:00:00
2003-04-07	3,949,000	37.00	37.81	36.37	36.45	00:00:00
2003-04-08	4,182,700	36.45	37.39	36.37	37.18	00:00:00
2003-04-09	3,188,000	37.18	37.32	36.40	36.47	00:00:00
2003-04-10	3,023,300	36.27	37.28	36.22	37.13	00:00:00
2003-04-11	3,767,800	37.43	37.97	36.63	37.46	00:00:00
2003-04-14	4,113,100	37.40	38.70	37.39	38.55	00:00:00
2003-04-15	4,958,500	38.60	39.37	38.30	39.13	00:00:00
2003-04-16	3,722,500	39.34	39.39	38.05	38.20	00:00:00
2003-04-17	3,952,300	38.11	39.73	38.08	39.52	00:00:00
2003-04-21	2,534,200	39.65	39.71	38.66	39.32	00:00:00
2003-04-22	4,456,500	39.13	39.32	38.40	39.12	00:00:00
2003-04-23	4,047,300	39.01	39.42	38.13	38.77	00:00:00
2003-04-24	2,317,500	38.58	38.96	38.36	38.72	00:00:00
2003-04-25	2,352,600	38.55	38.64	37.80	37.92	00:00:00
2003-04-28	3,785,200	38.22	39.40	38.13	39.05	00:00:00
2003-04-29	4,658,400	39.50	40.27	39.42	40.02	00:00:00
2003-04-30	4,172,200	39.98	40.06	39.25	39.47	00:00:00
2003-05-01	3,054,400	39.30	39.38	38.43	38.89	00:00:00
2003-05-02	3,059,400	38.93	40.02	38.60	39.95	00:00:00
2003-05-05	2,819,700	40.09	40.29	39.40	39.53	00:00:00
2003-05-06	3,757,800	39.57	41.03	39.38	40.61	00:00:00
2003-05-07	3,231,300	40.70	40.77	39.94	39.98	00:00:00
2003-05-08	2,327,900	39.64	40.53	39.37	39.61	00:00:00
2003-05-09	2,019,600	39.94	40.41	39.52	40.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>