|
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 | 2003-10-29 | 3,036,000 | 43.21 | 43.27 | 42.45 | 42.77 | 00:00:00 | 2003-10-30 | 2,351,800 | 43.45 | 43.80 | 42.50 | 42.98 | 00:00:00 | 2003-10-31 | 2,251,800 | 43.32 | 43.37 | 42.20 | 42.22 | 00:00:00 | 2003-11-03 | 2,298,000 | 42.21 | 43.59 | 42.17 | 43.35 | 00:00:00 | 2003-11-04 | 2,058,800 | 43.06 | 43.36 | 42.72 | 43.01 | 00:00:00 | 2003-11-05 | 1,901,100 | 43.10 | 43.14 | 42.14 | 42.62 | 00:00:00 | 2003-11-06 | 2,057,600 | 42.55 | 42.75 | 41.87 | 42.44 | 00:00:00 | 2003-11-07 | 2,313,800 | 42.85 | 43.31 | 42.10 | 42.14 | 00:00:00 | 2003-11-10 | 2,321,400 | 42.03 | 42.59 | 41.55 | 41.63 | 00:00:00 | 2003-11-11 | 1,882,800 | 41.80 | 42.38 | 41.27 | 42.21 | 00:00:00 | 2003-11-12 | 2,034,200 | 42.10 | 43.03 | 42.06 | 42.89 | 00:00:00 | 2003-11-13 | 2,358,300 | 42.75 | 42.82 | 41.95 | 42.18 | 00:00:00 | 2003-11-14 | 3,257,500 | 42.28 | 42.59 | 41.08 | 41.27 | 00:00:00 | 2003-11-17 | 2,950,100 | 41.15 | 41.42 | 39.89 | 40.56 | 00:00:00 | 2003-11-18 | 2,328,300 | 40.79 | 41.28 | 40.07 | 40.15 | 00:00:00 | 2003-11-19 | 3,410,400 | 39.62 | 40.16 | 39.41 | 39.76 | 00:00:00 | 2003-11-20 | 4,715,700 | 39.39 | 40.79 | 39.10 | 40.08 | 00:00:00 | 2003-11-21 | 2,719,300 | 39.83 | 40.39 | 39.60 | 39.97 | 00:00:00 | 2003-11-24 | 2,849,300 | 40.27 | 41.50 | 40.14 | 41.49 | 00:00:00 | 2003-11-25 | 4,278,300 | 41.12 | 41.45 | 40.58 | 41.30 | 00:00:00 | 2003-11-26 | 3,179,000 | 41.15 | 42.04 | 41.01 | 42.02 | 00:00:00 | 2003-11-28 | 791,800 | 42.05 | 42.29 | 41.76 | 42.24 | 00:00:00 | 2003-12-01 | 3,096,800 | 42.41 | 43.26 | 42.25 | 43.21 | 00:00:00 | 2003-12-02 | 3,544,800 | 43.00 | 43.28 | 42.43 | 42.51 | 00:00:00 | 2003-12-03 | 3,927,300 | 42.37 | 43.45 | 42.16 | 42.35 | 00:00:00 | 2003-12-04 | 3,822,800 | 42.27 | 42.57 | 41.30 | 42.10 | 00:00:00 | 2003-12-05 | 3,817,100 | 41.62 | 42.37 | 41.38 | 42.06 | 00:00:00 | 2003-12-08 | 2,487,900 | 41.84 | 42.10 | 41.38 | 41.74 | 00:00:00 | 2003-12-09 | 3,750,000 | 41.69 | 42.03 | 40.44 | 40.52 | 00:00:00 | 2003-12-10 | 3,352,500 | 41.06 | 41.15 | 39.76 | 40.00 | 00:00:00 | 2003-12-11 | 4,515,100 | 40.16 | 40.99 | 39.99 | 40.75 | 00:00:00 | 2003-12-12 | 1,573,100 | 40.93 | 40.99 | 40.01 | 40.33 | 00:00:00 | 2003-12-15 | 2,988,400 | 40.94 | 41.40 | 39.43 | 39.60 | 00:00:00 | 2003-12-16 | 8,956,200 | 38.44 | 39.13 | 37.25 | 39.00 | 00:00:00 | 2003-12-17 | 4,557,600 | 38.92 | 40.09 | 38.20 | 39.96 | 00:00:00 | 2003-12-18 | 9,731,300 | 41.79 | 42.50 | 40.58 | 42.17 | 00:00:00 | 2003-12-19 | 4,188,900 | 42.42 | 42.61 | 41.87 | 42.44 | 00:00:00 | 2003-12-22 | 3,741,800 | 41.95 | 42.79 | 41.95 | 42.68 | 00:00:00 | 2003-12-23 | 3,665,000 | 42.50 | 43.28 | 42.39 | 43.25 | 00:00:00 | 2003-12-24 | 1,045,500 | 43.00 | 43.30 | 42.88 | 43.05 | 00:00:00 | 2003-12-26 | 1,382,400 | 43.08 | 43.21 | 42.43 | 42.66 | 00:00:00 | 2003-12-29 | 2,294,100 | 43.12 | 43.27 | 42.65 | 43.17 | 00:00:00 | 2003-12-30 | 2,292,200 | 43.10 | 43.43 | 42.51 | 43.22 | 00:00:00 | 2003-12-31 | 1,982,700 | 43.21 | 43.58 | 43.07 | 43.35 | 00:00:00 | 2004-01-02 | 3,117,000 | 43.67 | 44.00 | 42.36 | 42.37 | 00:00:00 | 2004-01-05 | 3,936,600 | 42.80 | 42.90 | 41.59 | 42.21 | 00:00:00 | 2004-01-06 | 3,130,700 | 42.55 | 43.00 | 41.92 | 42.41 | 00:00:00 | 2004-01-07 | 2,670,400 | 42.18 | 42.59 | 42.08 | 42.57 | 00:00:00 | 2004-01-08 | 3,377,200 | 42.24 | 42.70 | 41.80 | 42.13 | 00:00:00 | 2004-01-09 | 3,030,900 | 41.75 | 42.07 | 41.39 | 41.62 | 00:00:00 | 2004-01-12 | 2,082,500 | 41.62 | 41.73 | 40.78 | 41.16 | 00:00:00 | 2004-01-13 | 6,840,100 | 40.12 | 40.31 | 39.10 | 39.80 | 00:00:00 | 2004-01-14 | 7,233,800 | 39.55 | 39.85 | 39.24 | 39.28 | 00:00:00 | 2004-01-15 | 5,051,100 | 39.41 | 39.88 | 39.02 | 39.74 | 00:00:00 | 2004-01-16 | 4,119,000 | 39.57 | 40.17 | 39.43 | 39.75 | 00:00:00 | 2004-01-20 | 3,403,800 | 39.79 | 40.01 | 38.91 | 39.62 | 00:00:00 | 2004-01-21 | 3,973,700 | 39.71 | 40.41 | 39.48 | 40.06 | 00:00:00 | 2004-01-22 | 2,913,400 | 40.14 | 40.46 | 39.76 | 39.85 | 00:00:00 | 2004-01-23 | 3,081,200 | 39.99 | 40.21 | 39.38 | 39.98 | 00:00:00 | 2004-01-26 | 2,717,000 | 40.25 | 40.55 | 39.90 | 40.52 | 00:00:00 | 2004-01-27 | 2,591,500 | 40.51 | 40.84 | 40.13 | 40.25 | 00:00:00 | 2004-01-28 | 3,603,900 | 40.35 | 40.45 | 39.00 | 39.18 | 00:00:00 | 2004-01-29 | 2,864,800 | 39.32 | 40.29 | 39.22 | 39.93 | 00:00:00 | 2004-01-30 | 3,853,900 | 39.92 | 40.89 | 39.88 | 40.58 | 00:00:00 | 2004-02-02 | 2,768,500 | 40.50 | 41.49 | 40.49 | 41.00 | 00:00:00 | 2004-02-03 | 1,820,500 | 41.08 | 41.50 | 40.82 | 41.05 | 00:00:00 | 2004-02-04 | 3,114,500 | 40.95 | 42.01 | 40.65 | 41.54 | 00:00:00 | 2004-02-05 | 2,584,400 | 41.81 | 41.95 | 40.74 | 40.81 | 00:00:00 | 2004-02-06 | 2,924,500 | 41.56 | 42.15 | 41.50 | 42.08 | 00:00:00 | 2004-02-09 | 2,582,700 | 42.08 | 42.57 | 42.00 | 42.06 | 00:00:00 | 2004-02-10 | 2,184,100 | 42.02 | 42.55 | 41.71 | 41.97 | 00:00:00 | 2004-02-11 | 1,910,900 | 41.83 | 42.65 | 41.68 | 42.46 | 00:00:00 | 2004-02-12 | 1,668,300 | 42.19 | 42.46 | 41.66 | 41.79 | 00:00:00 | 2004-02-13 | 2,820,600 | 41.80 | 42.22 | 41.03 | 41.37 | 00:00:00 | 2004-02-17 | 1,893,900 | 41.92 | 42.14 | 41.66 | 41.71 | 00:00:00 | 2004-02-18 | 2,067,300 | 41.82 | 41.87 | 41.24 | 41.51 | 00:00:00 | 2004-02-19 | 2,099,000 | 41.80 | 42.00 | 40.86 | 40.91 | 00:00:00 | 2004-02-20 | 3,426,700 | 41.06 | 41.27 | 40.44 | 40.62 | 00:00:00 | 2004-02-23 | 2,493,700 | 40.65 | 40.91 | 40.00 | 40.22 | 00:00:00 | 2004-02-24 | 3,157,100 | 40.46 | 40.83 | 39.73 | 39.85 | 00:00:00 | 2004-02-25 | 6,070,500 | 39.34 | 40.27 | 39.30 | 39.90 | 00:00:00 | 2004-02-26 | 3,896,800 | 40.09 | 41.24 | 39.90 | 41.14 | 00:00:00 | 2004-02-27 | 3,243,700 | 41.03 | 41.58 | 40.86 | 40.93 | 00:00:00 | 2004-03-01 | 2,198,500 | 41.36 | 41.56 | 40.81 | 41.01 | 00:00:00 | 2004-03-02 | 3,687,300 | 41.19 | 41.82 | 40.97 | 40.97 | 00:00:00 | 2004-03-03 | 2,511,300 | 40.97 | 41.84 | 40.85 | 41.63 | 00:00:00 | 2004-03-04 | 2,150,100 | 41.38 | 41.80 | 40.90 | 41.78 | 00:00:00 | 2004-03-05 | 3,120,800 | 41.19 | 42.79 | 41.15 | 41.54 | 00:00:00 | 2004-03-08 | 2,797,500 | 41.77 | 42.00 | 40.58 | 40.62 | 00:00:00 | 2004-03-09 | 2,672,200 | 40.74 | 41.18 | 40.33 | 40.55 | 00:00:00 | 2004-03-10 | 2,456,600 | 40.53 | 40.78 | 40.05 | 40.07 | 00:00:00 | 2004-03-11 | 2,551,300 | 39.80 | 40.15 | 39.20 | 39.25 | 00:00:00 | 2004-03-12 | 2,312,300 | 39.50 | 40.04 | 39.22 | 39.82 | 00:00:00 | 2004-03-15 | 2,856,200 | 39.78 | 39.80 | 38.80 | 39.03 | 00:00:00 | 2004-03-16 | 3,706,100 | 39.56 | 39.99 | 39.04 | 39.12 | 00:00:00 | 2004-03-17 | 2,983,700 | 39.41 | 39.55 | 38.94 | 39.04 | 00:00:00 | 2004-03-18 | 2,696,400 | 39.01 | 39.40 | 38.67 | 39.11 | 00:00:00 | 2004-03-19 | 4,128,900 | 38.74 | 39.01 | 38.19 | 38.26 | 00:00:00 | 2004-03-22 | 2,802,500 | 38.21 | 38.22 | 37.56 | 37.94 | 00:00:00 | 2004-03-23 | 4,435,100 | 38.37 | 39.66 | 38.25 | 38.80 | 00:00:00 | 2004-03-24 | 3,661,300 | 39.95 | 39.97 | 38.76 | 38.84 | 00:00:00 | 2004-03-25 | 4,584,300 | 39.06 | 39.62 | 39.01 | 39.45 | 00:00:00 | 2004-03-26 | 1,908,200 | 39.37 | 39.74 | 39.30 | 39.39 | 00:00:00 | 2004-03-29 | 3,738,900 | 40.04 | 40.84 | 39.72 | 40.25 | 00:00:00 | 2004-03-30 | 4,332,800 | 39.95 | 41.50 | 39.71 | 41.32 | 00:00:00 | 2004-03-31 | 4,665,600 | 41.73 | 42.04 | 41.23 | 41.90 | 00:00:00 | 2004-04-01 | 7,609,000 | 41.40 | 41.61 | 39.85 | 40.56 | 00:00:00 | 2004-04-02 | 5,984,300 | 40.87 | 41.10 | 39.35 | 39.61 | 00:00:00 | 2004-04-05 | 4,150,500 | 39.43 | 40.18 | 39.19 | 40.00 | 00:00:00 | 2004-04-06 | 2,296,600 | 40.07 | 40.07 | 39.35 | 39.65 | 00:00:00 | 2004-04-07 | 2,999,300 | 39.70 | 39.93 | 39.02 | 39.11 | 00:00:00 | 2004-04-08 | 2,011,700 | 39.30 | 39.40 | 38.66 | 38.77 | 00:00:00 | 2004-04-12 | 1,551,800 | 38.97 | 39.34 | 38.72 | 39.14 | 00:00:00 | 2004-04-13 | 2,976,700 | 39.09 | 39.20 | 38.13 | 38.32 | 00:00:00 | 2004-04-14 | 2,152,800 | 38.44 | 38.99 | 38.14 | 38.63 | 00:00:00 | 2004-04-15 | 2,960,100 | 38.70 | 39.30 | 38.70 | 39.15 | 00:00:00 | 2004-04-16 | 1,969,100 | 39.37 | 39.39 | 38.50 | 38.53 | 00:00:00 | 2004-04-19 | 2,423,000 | 38.63 | 38.64 | 38.07 | 38.35 | 00:00:00 | 2004-04-20 | 3,441,500 | 38.49 | 38.95 | 37.44 | 37.45 | 00:00:00 | 2004-04-21 | 5,364,500 | 37.41 | 37.59 | 36.58 | 36.98 | 00:00:00 | 2004-04-22 | 2,876,600 | 36.75 | 37.90 | 36.66 | 37.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|