Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,67-0,42 (-5,92%)
Al cierre: 04:00PM EDT
6,62 -0,05 (-0,75%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20226,787,126,506,676,679.614.900
22 sept 20227,297,296,767,097,099.052.200
21 sept 20227,547,727,277,277,278.802.500
20 sept 20227,998,207,557,607,608.696.000
19 sept 20228,008,297,678,038,0312.785.300
16 sept 20228,678,748,018,028,0215.538.700
15 sept 20228,749,338,518,798,7915.408.200
14 sept 20228,458,998,018,768,7614.550.500
13 sept 20229,099,108,358,378,3714.506.500
12 sept 20228,989,388,669,179,1720.285.600
09 sept 20228,309,128,218,938,9326.081.100
08 sept 20227,618,267,558,248,2422.252.300
07 sept 20226,908,286,847,917,9142.453.100
06 sept 20227,337,756,877,047,0432.500.500
02 sept 20228,518,758,178,638,6331.152.300
01 sept 20229,079,408,628,718,7131.421.700
31 ago 20228,819,978,769,539,5381.008.400
30 ago 202214,4815,1511,5212,1112,11108.053.800
29 ago 202211,4914,8810,8213,3513,35138.793.700
26 ago 202210,5511,4210,1010,7010,7057.215.400
25 ago 202210,1610,349,4110,1010,1035.282.900
24 ago 202211,0711,979,7310,3610,36116.214.600
23 ago 20229,639,828,458,788,7839.608.100
22 ago 20229,6011,519,179,249,2477.313.800
19 ago 202211,5512,5510,2611,0311,03136.514.200
18 ago 202219,0620,8116,1618,5518,55174.914.300
17 ago 202226,9430,0022,5023,0823,08261.697.600
16 ago 202215,7228,6015,3620,6520,65395.319.900
15 ago 202215,0017,0513,3716,0016,00164.667.900
12 ago 202211,0413,2810,3912,9512,9580.134.300
11 ago 202210,6811,4510,0610,6310,6337.538.600
10 ago 202210,6010,638,8810,5110,5151.988.200
09 ago 202211,6511,998,639,799,7974.699.100
08 ago 202210,9213,3410,7511,4111,41122.664.300
05 ago 20226,668,296,528,168,1652.776.900
04 ago 20226,066,496,006,156,159.060.800
03 ago 20225,756,145,586,076,0713.848.000
02 ago 20225,786,535,645,795,7919.063.200
01 ago 20224,945,774,865,775,7711.455.300
29 jul 20224,825,074,695,035,038.428.700
28 jul 20224,654,844,554,844,843.902.000
27 jul 20224,684,774,544,684,686.523.000
26 jul 20224,824,864,594,604,607.406.100
25 jul 20225,105,124,775,045,046.428.200
22 jul 20225,805,805,055,115,119.401.700
21 jul 20225,555,845,185,815,8118.301.900
20 jul 20225,225,715,215,595,597.280.900
19 jul 20225,015,375,015,255,256.494.500
18 jul 20224,995,214,944,964,965.940.600
15 jul 20224,815,084,724,964,968.156.200
14 jul 20224,975,094,704,734,737.775.000
13 jul 20224,965,204,905,085,086.246.600
12 jul 20224,805,274,785,045,0410.399.100
11 jul 20225,055,124,744,804,808.280.800
08 jul 20225,305,425,015,095,0916.182.800
07 jul 20224,785,954,645,445,4461.761.200
06 jul 20224,714,764,444,474,4713.904.300
05 jul 20224,604,834,464,644,6413.157.100
01 jul 20224,905,024,384,714,7115.458.200
30 jun 20224,855,334,734,974,9719.239.200
29 jun 20225,465,464,914,994,9935.110.100
28 jun 20226,706,876,356,536,538.411.000
27 jun 20226,777,026,416,756,757.456.600
24 jun 20227,177,486,797,007,0010.017.700
23 jun 20226,557,156,477,137,135.735.500
22 jun 20226,396,926,226,576,576.665.300
21 jun 20226,887,176,656,706,705.434.600
17 jun 20226,206,856,086,686,6810.128.200
16 jun 20226,396,405,956,136,136.863.100
15 jun 20226,957,196,506,616,616.611.900
14 jun 20226,536,956,306,956,954.884.600
13 jun 20226,836,876,366,476,475.796.100
10 jun 20227,187,377,007,127,124.713.200
09 jun 20228,108,137,337,367,366.257.400
08 jun 20228,428,688,118,158,155.197.700
07 jun 20227,908,487,768,428,425.114.700
06 jun 20228,168,397,948,108,104.232.600
03 jun 20228,228,418,018,108,104.382.700
02 jun 20228,338,938,068,438,439.081.700
01 jun 20228,628,768,178,388,385.623.900
31 may 20229,189,498,578,658,654.035.600
27 may 20228,609,478,569,239,235.108.700
26 may 20228,249,248,248,548,546.629.800
25 may 20227,698,497,598,188,187.667.100
24 may 20228,298,297,517,817,815.184.600
23 may 20228,758,758,098,338,335.756.700
20 may 20229,669,668,318,708,706.029.500
19 may 20228,729,838,609,669,668.018.900
18 may 20229,319,508,528,908,907.661.700
17 may 20229,5010,159,159,769,765.827.400
16 may 20229,519,779,219,409,403.233.900
13 may 20229,5910,059,409,649,645.063.000
12 may 20229,1210,558,809,409,407.601.100
11 may 202210,1710,509,069,229,225.318.200
10 may 202211,1811,259,8310,1110,115.570.000
09 may 202211,7511,8910,9110,9710,974.749.200
06 may 202212,5712,6611,7712,0712,073.968.000
05 may 202213,8613,9512,5312,7612,764.780.500
04 may 202213,8514,2413,4414,2214,223.022.800
03 may 202213,7514,2813,3314,0414,043.010.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...