|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,019,600 | 39.94 | 40.41 | 39.52 | 40.15 | 00:00:00 | | 2003-05-12 | 3,332,200 | 40.26 | 41.70 | 39.60 | 41.32 | 00:00:00 | | 2003-05-13 | 2,509,600 | 41.13 | 41.72 | 40.79 | 41.17 | 00:00:00 | | 2003-05-14 | 2,348,700 | 41.14 | 41.29 | 40.31 | 40.49 | 00:00:00 | | 2003-05-15 | 2,635,100 | 40.81 | 41.09 | 40.21 | 40.50 | 00:00:00 | | 2003-05-16 | 2,153,500 | 40.48 | 40.68 | 39.69 | 39.99 | 00:00:00 | | 2003-05-19 | 3,406,900 | 39.64 | 39.70 | 38.36 | 38.36 | 00:00:00 | | 2003-05-20 | 2,743,400 | 38.83 | 39.11 | 38.20 | 38.20 | 00:00:00 | | 2003-05-21 | 2,494,700 | 38.18 | 39.10 | 38.13 | 38.89 | 00:00:00 | | 2003-05-22 | 3,366,400 | 39.23 | 40.52 | 39.00 | 40.27 | 00:00:00 | | 2003-05-23 | 2,462,600 | 40.07 | 40.07 | 39.31 | 39.46 | 00:00:00 | | 2003-05-27 | 2,545,800 | 39.85 | 40.80 | 38.92 | 40.70 | 00:00:00 | | 2003-05-28 | 2,084,700 | 40.98 | 41.56 | 40.29 | 40.80 | 00:00:00 | | 2003-05-29 | 2,328,600 | 41.13 | 41.75 | 40.48 | 40.56 | 00:00:00 | | 2003-05-30 | 3,133,100 | 40.90 | 42.28 | 40.49 | 41.79 | 00:00:00 | | 2003-06-02 | 2,995,700 | 42.14 | 42.75 | 41.12 | 41.42 | 00:00:00 | | 2003-06-03 | 3,126,600 | 40.96 | 42.04 | 40.88 | 42.00 | 00:00:00 | | 2003-06-04 | 2,305,100 | 41.90 | 43.02 | 41.65 | 42.96 | 00:00:00 | | 2003-06-05 | 3,370,100 | 42.69 | 43.89 | 42.33 | 43.80 | 00:00:00 | | 2003-06-06 | 3,893,800 | 44.17 | 45.00 | 42.65 | 42.89 | 00:00:00 | | 2003-06-09 | 2,546,500 | 42.75 | 42.91 | 42.00 | 42.20 | 00:00:00 | | 2003-06-10 | 2,301,300 | 42.78 | 42.94 | 41.87 | 42.65 | 00:00:00 | | 2003-06-11 | 2,419,100 | 42.59 | 43.57 | 42.05 | 43.55 | 00:00:00 | | 2003-06-12 | 1,718,400 | 43.57 | 43.60 | 42.65 | 43.42 | 00:00:00 | | 2003-06-13 | 2,525,500 | 43.72 | 43.87 | 42.39 | 42.68 | 00:00:00 | | 2003-06-16 | 3,927,700 | 42.84 | 43.08 | 42.00 | 42.99 | 00:00:00 | | 2003-06-17 | 3,469,000 | 43.01 | 43.01 | 41.85 | 42.05 | 00:00:00 | | 2003-06-18 | 3,004,400 | 42.27 | 43.00 | 42.01 | 42.43 | 00:00:00 | | 2003-06-19 | 11,009,100 | 41.24 | 41.24 | 39.50 | 40.57 | 00:00:00 | | 2003-06-20 | 12,798,900 | 40.47 | 40.90 | 38.50 | 39.15 | 00:00:00 | | 2003-06-23 | 4,781,200 | 39.20 | 39.50 | 38.67 | 39.44 | 00:00:00 | | 2003-06-24 | 4,497,300 | 39.75 | 40.38 | 39.25 | 39.50 | 00:00:00 | | 2003-06-25 | 6,125,500 | 39.36 | 40.75 | 39.03 | 39.61 | 00:00:00 | | 2003-06-26 | 3,563,700 | 39.97 | 40.67 | 39.07 | 40.03 | 00:00:00 | | 2003-06-27 | 4,228,200 | 39.90 | 39.90 | 38.99 | 39.07 | 00:00:00 | | 2003-06-30 | 3,652,000 | 39.23 | 39.50 | 38.79 | 38.82 | 00:00:00 | | 2003-07-01 | 5,015,200 | 38.66 | 38.69 | 37.56 | 38.43 | 00:00:00 | | 2003-07-02 | 4,199,500 | 38.59 | 39.31 | 38.19 | 39.14 | 00:00:00 | | 2003-07-03 | 2,209,100 | 38.60 | 39.29 | 38.48 | 38.59 | 00:00:00 | | 2003-07-07 | 2,957,700 | 38.91 | 39.62 | 38.66 | 39.39 | 00:00:00 | | 2003-07-08 | 3,027,400 | 39.27 | 40.15 | 39.07 | 40.03 | 00:00:00 | | 2003-07-09 | 2,479,500 | 39.90 | 40.15 | 39.56 | 39.72 | 00:00:00 | | 2003-07-10 | 2,612,600 | 39.44 | 39.60 | 38.56 | 39.10 | 00:00:00 | | 2003-07-11 | 2,317,400 | 39.12 | 40.00 | 38.99 | 39.75 | 00:00:00 | | 2003-07-14 | 2,667,100 | 40.20 | 40.74 | 39.78 | 39.83 | 00:00:00 | | 2003-07-15 | 2,814,800 | 40.23 | 40.33 | 38.98 | 39.16 | 00:00:00 | | 2003-07-16 | 2,310,600 | 39.30 | 39.41 | 38.05 | 38.43 | 00:00:00 | | 2003-07-17 | 3,092,100 | 38.10 | 38.81 | 37.35 | 37.60 | 00:00:00 | | 2003-07-18 | 5,538,500 | 38.45 | 39.05 | 37.95 | 38.56 | 00:00:00 | | 2003-07-21 | 2,836,300 | 38.60 | 38.94 | 38.05 | 38.47 | 00:00:00 | | 2003-07-22 | 3,883,400 | 38.66 | 38.85 | 37.61 | 37.71 | 00:00:00 | | 2003-07-23 | 4,711,800 | 37.99 | 38.00 | 36.38 | 37.10 | 00:00:00 | | 2003-07-24 | 4,398,700 | 38.09 | 39.23 | 37.84 | 38.06 | 00:00:00 | | 2003-07-25 | 3,726,900 | 38.05 | 39.15 | 38.00 | 39.10 | 00:00:00 | | 2003-07-28 | 2,366,500 | 38.84 | 39.44 | 38.80 | 39.00 | 00:00:00 | | 2003-07-29 | 3,438,700 | 39.05 | 39.37 | 38.00 | 38.83 | 00:00:00 | | 2003-07-30 | 4,020,300 | 38.67 | 38.95 | 38.12 | 38.52 | 00:00:00 | | 2003-07-31 | 4,208,800 | 38.51 | 39.25 | 38.12 | 38.83 | 00:00:00 | | 2003-08-01 | 3,299,500 | 38.31 | 38.66 | 37.50 | 38.28 | 00:00:00 | | 2003-08-04 | 3,770,400 | 38.53 | 39.02 | 37.75 | 38.85 | 00:00:00 | | 2003-08-05 | 3,188,400 | 39.02 | 39.02 | 37.79 | 37.86 | 00:00:00 | | 2003-08-06 | 3,380,500 | 38.17 | 38.86 | 37.60 | 38.33 | 00:00:00 | | 2003-08-07 | 5,422,100 | 38.63 | 40.00 | 38.50 | 39.30 | 00:00:00 | | 2003-08-08 | 3,024,800 | 39.73 | 40.00 | 39.51 | 39.85 | 00:00:00 | | 2003-08-11 | 2,313,900 | 39.75 | 39.85 | 38.94 | 39.38 | 00:00:00 | | 2003-08-12 | 3,399,800 | 39.50 | 39.50 | 38.95 | 39.39 | 00:00:00 | | 2003-08-13 | 2,775,500 | 39.97 | 40.12 | 39.55 | 39.69 | 00:00:00 | | 2003-08-14 | 2,777,100 | 39.76 | 40.83 | 39.70 | 40.48 | 00:00:00 | | 2003-08-15 | 1,006,100 | 40.49 | 41.10 | 40.11 | 40.53 | 00:00:00 | | 2003-08-18 | 1,959,400 | 40.67 | 41.60 | 40.52 | 41.40 | 00:00:00 | | 2003-08-19 | 2,456,600 | 41.52 | 41.82 | 40.90 | 41.11 | 00:00:00 | | 2003-08-20 | 3,307,900 | 41.07 | 42.24 | 40.90 | 42.00 | 00:00:00 | | 2003-08-21 | 2,540,700 | 42.30 | 42.65 | 41.94 | 42.55 | 00:00:00 | | 2003-08-22 | 3,065,100 | 42.95 | 43.58 | 42.37 | 42.59 | 00:00:00 | | 2003-08-25 | 2,075,500 | 42.15 | 42.79 | 41.90 | 42.53 | 00:00:00 | | 2003-08-26 | 2,949,800 | 42.23 | 42.53 | 41.22 | 42.29 | 00:00:00 | | 2003-08-27 | 2,205,800 | 42.22 | 42.92 | 42.11 | 42.66 | 00:00:00 | | 2003-08-28 | 2,263,000 | 42.85 | 43.38 | 42.47 | 43.36 | 00:00:00 | | 2003-08-29 | 2,190,300 | 43.07 | 43.18 | 42.31 | 43.13 | 00:00:00 | | 2003-09-02 | 2,664,800 | 42.94 | 43.43 | 42.33 | 43.08 | 00:00:00 | | 2003-09-03 | 4,022,000 | 43.28 | 43.72 | 42.62 | 42.75 | 00:00:00 | | 2003-09-04 | 3,357,100 | 42.26 | 42.55 | 41.73 | 41.97 | 00:00:00 | | 2003-09-05 | 3,392,300 | 41.67 | 41.70 | 40.79 | 40.88 | 00:00:00 | | 2003-09-08 | 2,688,400 | 41.13 | 41.59 | 40.77 | 41.35 | 00:00:00 | | 2003-09-09 | 2,232,600 | 40.94 | 41.00 | 40.33 | 40.51 | 00:00:00 | | 2003-09-10 | 2,212,800 | 40.27 | 40.99 | 40.11 | 40.12 | 00:00:00 | | 2003-09-11 | 2,948,200 | 40.30 | 41.06 | 40.30 | 40.68 | 00:00:00 | | 2003-09-12 | 2,128,500 | 40.52 | 40.86 | 39.69 | 40.62 | 00:00:00 | | 2003-09-15 | 2,392,500 | 40.75 | 41.25 | 40.57 | 41.00 | 00:00:00 | | 2003-09-16 | 2,283,900 | 40.97 | 41.57 | 40.69 | 41.38 | 00:00:00 | | 2003-09-17 | 1,660,900 | 41.50 | 41.70 | 40.61 | 41.10 | 00:00:00 | | 2003-09-18 | 1,746,900 | 40.25 | 41.70 | 40.25 | 41.33 | 00:00:00 | | 2003-09-19 | 1,879,200 | 41.36 | 42.02 | 40.45 | 41.43 | 00:00:00 | | 2003-09-22 | 2,433,600 | 41.00 | 41.48 | 40.00 | 40.43 | 00:00:00 | | 2003-09-23 | 2,857,100 | 40.69 | 40.72 | 39.77 | 40.19 | 00:00:00 | | 2003-09-24 | 3,507,700 | 39.81 | 40.39 | 39.35 | 39.42 | 00:00:00 | | 2003-09-25 | 7,245,700 | 40.60 | 41.50 | 39.60 | 39.72 | 00:00:00 | | 2003-09-26 | 4,731,300 | 39.72 | 40.11 | 38.80 | 38.81 | 00:00:00 | | 2003-09-29 | 3,316,100 | 39.40 | 39.40 | 38.49 | 38.80 | 00:00:00 | | 2003-09-30 | 3,859,100 | 38.54 | 38.86 | 37.77 | 38.27 | 00:00:00 | | 2003-10-01 | 3,157,200 | 38.54 | 40.33 | 38.30 | 40.18 | 00:00:00 | | 2003-10-02 | 2,695,800 | 40.00 | 40.01 | 39.25 | 39.77 | 00:00:00 | | 2003-10-03 | 2,423,400 | 41.00 | 41.00 | 39.98 | 40.46 | 00:00:00 | | 2003-10-06 | 1,424,800 | 40.32 | 40.94 | 40.22 | 40.79 | 00:00:00 | | 2003-10-07 | 1,901,500 | 40.63 | 41.12 | 40.09 | 41.09 | 00:00:00 | | 2003-10-08 | 2,015,100 | 41.25 | 41.31 | 39.81 | 40.06 | 00:00:00 | | 2003-10-09 | 2,436,800 | 40.67 | 40.91 | 39.85 | 40.29 | 00:00:00 | | 2003-10-10 | 1,874,900 | 40.07 | 40.69 | 40.05 | 40.26 | 00:00:00 | | 2003-10-13 | 1,524,800 | 40.35 | 41.15 | 40.23 | 40.80 | 00:00:00 | | 2003-10-14 | 1,925,600 | 40.68 | 41.60 | 40.67 | 41.60 | 00:00:00 | | 2003-10-15 | 2,021,400 | 41.78 | 41.90 | 40.75 | 41.07 | 00:00:00 | | 2003-10-16 | 2,284,900 | 40.95 | 41.72 | 40.92 | 41.45 | 00:00:00 | | 2003-10-17 | 1,884,300 | 41.74 | 41.95 | 40.58 | 40.75 | 00:00:00 | | 2003-10-20 | 1,575,900 | 40.72 | 41.43 | 40.54 | 41.12 | 00:00:00 | | 2003-10-21 | 1,493,600 | 41.12 | 41.41 | 40.53 | 40.81 | 00:00:00 | | 2003-10-22 | 1,972,600 | 40.42 | 40.60 | 40.00 | 40.35 | 00:00:00 | | 2003-10-23 | 1,905,300 | 40.37 | 41.17 | 40.28 | 40.71 | 00:00:00 | | 2003-10-24 | 2,444,100 | 40.48 | 41.35 | 40.35 | 41.28 | 00:00:00 | | 2003-10-27 | 2,140,600 | 41.21 | 41.99 | 41.02 | 41.45 | 00:00:00 | | 2003-10-28 | 6,420,400 | 41.48 | 43.00 | 41.25 | 42.91 | 00:00:00 | | 2003-10-29 | 3,036,000 | 43.21 | 43.27 | 42.45 | 42.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
