Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,1250-0,2050 (-6,16%)
A partir del 01:58PM EST. Mercado abierto.
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 dic 20223,27003,29503,08003,12503,12506.125.821
08 dic 20223,32003,42003,13003,33003,33009.947.100
07 dic 20223,30003,43003,22003,27003,27006.414.500
06 dic 20223,54003,65003,20003,34003,340012.809.300
05 dic 20223,54004,18003,53003,61003,610021.976.800
02 dic 20223,52003,73003,37003,60003,600011.255.200
01 dic 20223,40003,84003,31003,54003,540028.127.500
30 nov 20223,16003,41003,11003,40003,400011.567.400
29 nov 20223,08003,47002,99003,18003,180014.859.000
28 nov 20223,18003,22002,96003,04003,040012.236.200
25 nov 20223,40003,40003,22003,24003,24003.983.900
23 nov 20223,18003,45003,18003,33003,330010.006.500
22 nov 20223,16003,24003,11003,18003,18007.302.100
21 nov 20223,38003,38003,04003,11003,110011.051.400
18 nov 20223,50003,51003,35003,38003,38006.703.300
17 nov 20223,46003,49003,33003,45003,45008.821.800
16 nov 20223,60003,62003,46003,49003,490013.075.200
15 nov 20223,83003,94003,67003,73003,730014.659.500
14 nov 20223,65003,87003,52003,74003,740025.332.100
11 nov 20223,79004,14003,72003,95003,950013.799.000
10 nov 20223,87003,89003,61003,88003,880016.181.900
09 nov 20223,98003,99003,52003,54003,540011.966.300
08 nov 20223,96004,12003,85004,00004,00007.875.500
07 nov 20224,01004,03003,73003,95003,95008.769.100
04 nov 20224,07004,07003,87003,98003,98008.066.300
03 nov 20224,05004,11003,95004,02004,02008.260.700
02 nov 20224,39004,42004,02004,04004,040012.033.600
01 nov 20224,70004,78004,40004,41004,410010.556.500
31 oct 20224,84005,03004,56004,57004,570017.541.800
28 oct 20224,78004,86004,48004,59004,590016.014.100
27 oct 20225,16005,43004,97004,98004,980016.162.400
26 oct 20224,88005,73004,86005,00005,000027.052.600
25 oct 20224,29005,53004,26005,29005,290051.888.700
24 oct 20224,70004,72004,26004,26004,26009.155.900
21 oct 20225,00005,02004,54004,67004,670012.278.100
20 oct 20225,00005,21004,87005,05005,05008.712.900
19 oct 20225,28005,29004,96005,00005,00007.182.400
18 oct 20225,40005,55005,09005,29005,29007.975.900
17 oct 20224,93005,30004,93005,17005,17006.733.700
14 oct 20225,15005,33004,91004,93004,93007.368.500
13 oct 20225,00005,49004,92005,15005,15008.354.900
12 oct 20225,02005,44004,93005,28005,28008.892.100
11 oct 20225,20005,33004,86005,05005,05008.488.000
10 oct 20225,27005,53005,05005,30005,30007.085.500
07 oct 20225,79005,84005,40005,42005,42006.115.400
06 oct 20225,96006,11005,81005,87005,87005.995.400
05 oct 20226,33006,35005,90005,97005,97008.426.500
04 oct 20226,14006,69006,13006,53006,530014.676.600
03 oct 20226,05006,10005,83005,99005,99006.330.400
30 sept 20226,16006,48005,98006,09006,09007.678.000
29 sept 20226,47006,57005,82006,19006,190014.187.700
28 sept 20226,17006,57006,06006,46006,46009.994.900
27 sept 20226,64006,76006,26006,38006,38007.908.500
26 sept 20226,72007,15006,34006,37006,37009.577.600
23 sept 20226,78007,12006,50006,67006,67009.628.100
22 sept 20227,29007,29006,76007,09007,09009.052.200
21 sept 20227,54007,72007,27007,27007,27008.802.500
20 sept 20227,99008,20007,55007,60007,60008.696.000
19 sept 20228,00008,29007,67008,03008,030012.785.300
16 sept 20228,67008,74008,01008,02008,020015.586.000
15 sept 20228,74009,33008,51008,79008,790015.408.200
14 sept 20228,45008,99008,01008,76008,760014.550.500
13 sept 20229,09009,10008,35008,37008,370014.506.500
12 sept 20228,98009,38008,66009,17009,170020.285.600
09 sept 20228,30009,12008,21008,93008,930026.081.100
08 sept 20227,61008,26007,55008,24008,240022.252.300
07 sept 20226,90008,28006,84007,91007,910042.453.100
06 sept 20227,33007,75006,87007,04007,040032.500.500
02 sept 20228,51008,75008,17008,63008,630031.243.800
01 sept 20229,07009,40008,62008,71008,710031.421.700
31 ago 20228,81009,97008,76009,53009,530081.008.400
30 ago 202214,480015,150011,520012,110012,1100108.053.800
29 ago 202211,490014,880010,820013,350013,3500138.793.700
26 ago 202210,550011,420010,100010,700010,700057.215.400
25 ago 202210,160010,34009,410010,100010,100035.282.900
24 ago 202211,070011,97009,730010,360010,3600116.214.600
23 ago 20229,63009,82008,45008,78008,780039.608.100
22 ago 20229,600011,51009,17009,24009,240077.313.800
19 ago 202211,550012,550010,260011,030011,0300136.514.200
18 ago 202219,060020,810016,160018,550018,5500174.914.300
17 ago 202226,940030,000022,500023,080023,0800261.697.600
16 ago 202215,720028,600015,360020,650020,6500395.319.900
15 ago 202215,000017,050013,370016,000016,0000164.667.900
12 ago 202211,040013,280010,390012,950012,950080.134.300
11 ago 202210,680011,450010,060010,630010,630037.538.600
10 ago 202210,600010,63008,880010,510010,510051.988.200
09 ago 202211,650011,99008,63009,79009,790074.699.100
08 ago 202210,920013,340010,750011,410011,4100122.664.300
05 ago 20226,66008,29006,52008,16008,160052.776.900
04 ago 20226,06006,49006,00006,15006,15009.060.800
03 ago 20225,75006,14005,58006,07006,070013.848.000
02 ago 20225,78006,53005,64005,79005,790019.063.200
01 ago 20224,94005,77004,86005,77005,770011.455.300
29 jul 20224,82005,07004,69005,03005,03008.428.700
28 jul 20224,65004,84004,55004,84004,84003.902.000
27 jul 20224,68004,77004,54004,68004,68006.523.000
26 jul 20224,82004,86004,59004,60004,60007.406.100
25 jul 20225,10005,12004,77005,04005,04006.428.200
22 jul 20225,80005,80005,05005,11005,11009.401.700
21 jul 20225,55005,84005,18005,81005,810018.301.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...