U.S. markets close in 5 hours 52 minutes

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.94-0.89 (-2.98%)
A partir del 10:08a.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 de jul. de 202129.6329.8328.7928.9428.94228,645
26 de jul. de 202128.9130.0228.7829.8329.832,042,600
23 de jul. de 202129.5329.6628.5528.7228.721,503,700
22 de jul. de 202130.2530.3528.9629.4129.411,508,300
21 de jul. de 202128.7930.1928.7829.8929.893,022,500
20 de jul. de 202128.0829.3327.5029.0529.055,561,300
19 de jul. de 202126.2727.6226.1627.1427.143,280,500
16 de jul. de 202127.8227.9326.8427.1627.161,826,300
15 de jul. de 202127.9928.6126.8627.6827.682,677,600
14 de jul. de 202129.1229.9227.8327.8927.892,904,300
13 de jul. de 202130.0031.7029.0629.3529.353,650,400
12 de jul. de 202129.6730.3128.9930.1030.102,712,200
09 de jul. de 202129.0529.9528.9729.6029.602,523,100
08 de jul. de 202128.1429.2827.4328.4528.453,571,400
07 de jul. de 202129.7030.0728.5328.8528.853,395,700
06 de jul. de 202131.2731.3229.7030.2830.284,208,100
02 de jul. de 202132.2532.6131.1531.3031.304,290,400
01 de jul. de 202134.6835.2432.1032.6432.6412,267,100
30 de jun. de 202130.8239.3030.6033.2933.2951,455,300
29 de jun. de 202131.0831.3329.6529.9129.916,026,700
28 de jun. de 202130.3531.9629.9430.6630.666,645,800
25 de jun. de 202130.2530.5628.9228.9328.936,747,800
24 de jun. de 202131.0832.1529.4330.2530.259,495,500
23 de jun. de 202128.6429.8128.6429.3129.313,145,200
22 de jun. de 202128.0029.1127.6628.6628.663,739,800
21 de jun. de 202127.3928.3827.0527.6827.684,492,100
18 de jun. de 202128.9929.7027.3027.3827.388,874,100
17 de jun. de 202129.0530.1828.9829.3529.353,494,400
16 de jun. de 202128.6229.4427.8829.1029.104,271,500
15 de jun. de 202130.0830.2628.6629.4629.464,240,700
14 de jun. de 202131.9532.1929.8530.1630.164,497,000
11 de jun. de 202131.9632.9931.4231.9131.913,396,500
10 de jun. de 202134.0935.0930.8431.5331.536,513,300
09 de jun. de 202136.0436.5033.2534.2934.296,918,900
08 de jun. de 202134.7040.0034.0936.8336.8315,189,100
07 de jun. de 202131.9435.3131.8133.9833.9812,690,800
04 de jun. de 202132.3533.0030.4631.7131.7112,079,000
03 de jun. de 202138.5338.7931.7531.9031.9039,101,700
02 de jun. de 202127.7444.5127.0244.1944.19109,871,300
01 de jun. de 202128.9529.2427.2327.2627.266,645,700
28 de may. de 202127.3230.2227.2227.9927.9913,567,700
27 de may. de 202126.4228.1225.3127.0127.019,711,200
26 de may. de 202124.1826.9724.1126.5026.507,847,100
25 de may. de 202123.8024.6023.7323.7423.743,333,500
24 de may. de 202124.3424.4423.7523.7523.751,939,500
21 de may. de 202123.7624.5623.7524.1524.152,722,400
20 de may. de 202124.4324.5323.1823.6923.694,646,400
19 de may. de 202124.2224.6823.8524.6524.652,237,600
18 de may. de 202125.5425.6824.6624.8424.843,874,300
17 de may. de 202125.1325.8825.1125.2025.202,777,300
14 de may. de 202123.6725.1423.6425.1225.123,877,100
13 de may. de 202123.5524.2822.8523.3223.324,135,500
12 de may. de 202124.9025.0723.4023.6623.663,089,000
11 de may. de 202124.3425.1023.7425.0125.013,714,900
10 de may. de 202125.2625.9925.1425.1625.162,482,900
07 de may. de 202124.9125.7324.7425.4025.401,818,600
06 de may. de 202124.7725.1024.2524.9124.914,353,500
05 de may. de 202124.9025.3324.1124.3924.393,460,500
04 de may. de 202124.9825.2024.0625.0525.054,476,600
03 de may. de 202125.2825.7325.0025.1725.173,182,500
30 de abr. de 202125.9126.0324.9825.3225.324,043,600
29 de abr. de 202126.2926.5025.5126.0126.012,192,800
28 de abr. de 202126.3426.4425.8126.2126.211,390,200
27 de abr. de 202126.0727.2426.0126.4026.403,163,100
26 de abr. de 202126.7526.8525.5725.8525.852,805,800
23 de abr. de 202126.4926.9926.2426.5226.522,007,800
22 de abr. de 202126.7626.9025.9426.4226.422,320,800
21 de abr. de 202125.0026.9724.9826.4226.424,656,200
20 de abr. de 202125.8926.2424.4525.2125.216,951,200
19 de abr. de 202125.4026.3724.9525.0925.095,029,800
16 de abr. de 202124.1825.9624.1825.5225.525,435,600
15 de abr. de 202124.5824.6223.3424.5424.546,645,700
14 de abr. de 202124.0725.8923.6824.5224.5223,381,500
13 de abr. de 202129.2629.9727.3427.9327.937,244,700
12 de abr. de 202130.0230.8429.4129.5029.503,062,100
09 de abr. de 202130.0030.4829.3930.0330.032,786,600
08 de abr. de 202128.2530.5027.9129.6329.635,488,100
07 de abr. de 202128.8529.1527.7028.3128.312,156,100
06 de abr. de 202128.2428.9927.8428.5428.543,400,400
05 de abr. de 202128.7129.2328.2528.6528.652,121,200
01 de abr. de 202129.8029.8828.3728.9228.922,295,800
31 de mar. de 202129.5629.7329.0629.1529.151,954,000
30 de mar. de 202128.5929.7828.5529.5229.521,719,800
29 de mar. de 202129.3830.1428.2228.4028.402,071,800
26 de mar. de 202129.3829.8728.3229.2629.261,688,100
25 de mar. de 202127.3629.2627.0428.8128.815,229,800
24 de mar. de 202129.7830.2927.5727.5927.593,717,500
23 de mar. de 202131.3431.9029.7530.0230.022,841,400
22 de mar. de 202131.7132.2030.3631.7431.742,874,400
19 de mar. de 202130.5232.1430.3031.5831.585,879,800
18 de mar. de 202130.9733.3330.4030.5930.593,173,500
17 de mar. de 202130.9631.5730.0830.9730.971,890,900
16 de mar. de 202132.0132.3830.6031.1131.113,225,100
15 de mar. de 202130.2033.0730.2032.6032.604,583,000
12 de mar. de 202128.3030.9128.1030.1630.162,877,600
11 de mar. de 202128.8829.5128.2728.7128.712,648,700
10 de mar. de 202130.0630.6027.8228.2128.215,372,600
09 de mar. de 202131.2433.1229.6729.7929.796,416,900
08 de mar. de 202128.3031.3527.9130.9730.975,249,000
05 de mar. de 202129.4629.4626.5428.0928.093,689,900
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...