Mercados españoles cerrados

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,63+0,12 (+1,14%)
Al cierre: 04:00PM EDT
10,59 -0,04 (-0,38%)
Después del cierre: 04:12PM EDT
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 202210,6811,4410,0610,6310,6337.042.593
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 20226,668,296,528,168,1652.577.300
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 20224,825,074,695,035,038.384.000
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
02 may 202213,6013,7912,8513,7213,724.258.400
29 abr 202214,5914,8913,5513,6113,614.607.000
28 abr 202214,8314,9013,8214,7514,755.485.700
27 abr 202215,6815,6814,6614,6714,674.024.400
26 abr 202217,0917,2515,5015,6115,614.038.300
25 abr 202216,8317,5116,2617,2817,284.856.100
22 abr 202216,1818,6016,0017,4617,4614.552.800
21 abr 202216,3516,8316,1816,3416,342.612.100
20 abr 202216,8716,9716,0616,3816,383.401.900
19 abr 202216,8517,8716,5016,8716,873.721.500
18 abr 202217,0917,7416,2816,9316,934.212.100
14 abr 202217,2117,6416,0317,3317,336.914.700
13 abr 202215,7718,6215,7517,7617,7620.083.300
12 abr 202219,1719,6617,8017,9717,974.802.100
11 abr 202219,0819,7818,5819,2719,273.026.800
08 abr 202219,8220,1219,2719,4819,482.208.100
07 abr 202221,5321,6918,8519,8719,874.810.200
06 abr 202221,3122,0220,9421,6521,652.783.200
05 abr 202222,7923,1821,6821,8121,812.121.100
04 abr 202222,7623,8422,6522,8222,822.655.800
01 abr 202222,5322,8721,7022,8422,843.193.000
31 mar 202222,9324,3222,2622,5322,534.384.500
30 mar 202226,9527,2222,6522,7522,756.089.500
29 mar 202225,7028,7825,2627,2327,2311.685.700
28 mar 202222,4326,4821,8826,3226,3212.213.600
25 mar 202223,0024,5122,1122,5922,5913.273.300
24 mar 202222,1922,1920,7622,1022,103.247.700
23 mar 202223,5323,7921,9422,0222,025.798.000
22 mar 202222,8524,8022,4423,5223,527.493.600
21 mar 202222,1023,9021,5923,0023,003.876.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...