Italia markets open in 5 hours 54 minutes

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,81-0,52 (-6,24%)
Alla chiusura: 04:00PM EDT
7,85 +0,04 (+0,51%)
Dopo ore: 07:58PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20228,298,297,517,817,815.160.500
23 mag 20228,758,758,098,338,335.756.700
20 mag 20229,669,668,318,708,706.005.600
19 mag 20228,729,838,609,669,668.018.900
18 mag 20229,319,508,528,908,907.661.700
17 mag 20229,5010,159,159,769,765.827.400
16 mag 20229,519,779,219,409,403.233.900
13 mag 20229,5910,059,409,649,645.043.200
12 mag 20229,1210,558,809,409,407.601.100
11 mag 202210,1710,509,069,229,225.318.200
10 mag 202211,1811,259,8310,1110,115.570.000
09 mag 202211,7511,8910,9110,9710,974.749.200
06 mag 202212,5712,6611,7712,0712,073.963.200
05 mag 202213,8613,9512,5312,7612,764.780.500
04 mag 202213,8514,2413,4414,2214,223.022.800
03 mag 202213,7514,2813,3314,0414,043.010.500
02 mag 202213,6013,7912,8513,7213,724.258.400
29 apr 202214,5914,8913,5513,6113,614.592.800
28 apr 202214,8314,9013,8214,7514,755.485.700
27 apr 202215,6815,6814,6614,6714,674.024.400
26 apr 202217,0917,2515,5015,6115,614.038.300
25 apr 202216,8317,5116,2617,2817,284.856.100
22 apr 202216,1818,6016,0017,4617,4614.552.800
21 apr 202216,3516,8316,1816,3416,342.612.100
20 apr 202216,8716,9716,0616,3816,383.401.900
19 apr 202216,8517,8716,5016,8716,873.721.500
18 apr 202217,0917,7416,2816,9316,934.212.100
14 apr 202217,2117,6416,0317,3317,336.914.700
13 apr 202215,7718,6215,7517,7617,7620.083.300
12 apr 202219,1719,6617,8017,9717,974.802.100
11 apr 202219,0819,7818,5819,2719,273.026.800
08 apr 202219,8220,1219,2719,4819,482.208.100
07 apr 202221,5321,6918,8519,8719,874.810.200
06 apr 202221,3122,0220,9421,6521,652.783.200
05 apr 202222,7923,1821,6821,8121,812.121.100
04 apr 202222,7623,8422,6522,8222,822.655.800
01 apr 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
18 mar 202221,7522,1721,0922,0722,075.692.100
17 mar 202221,2922,1020,4121,8721,873.106.300
16 mar 202220,5221,4519,9921,3221,323.627.300
15 mar 202219,5120,4318,9120,3820,383.254.000
14 mar 202219,7220,4418,3419,2119,215.340.900
11 mar 202220,9121,2319,4919,9919,994.986.800
10 mar 202222,3022,5320,3320,9620,965.796.400
09 mar 202223,1224,4922,0222,5322,538.323.600
08 mar 202219,6623,4519,5722,8622,8618.775.500
07 mar 202230,0030,0619,2121,7121,71105.623.700
04 mar 202216,6317,0016,0016,1816,182.798.800
03 mar 202217,4217,9316,4116,7516,752.970.400
02 mar 202216,9517,4516,6017,2317,233.175.500
01 mar 202216,9517,6216,1516,6716,676.166.800
28 feb 202216,0016,9515,9116,8916,894.184.100
25 feb 202215,2916,9115,2516,1716,177.459.400
24 feb 202212,6815,3812,4215,3715,378.092.900
23 feb 202213,7614,2213,1513,1613,164.067.300
22 feb 202214,7815,0213,6813,6913,694.843.200
18 feb 202215,0015,7514,9415,0115,013.141.900
17 feb 202215,9916,3015,0015,0715,074.752.400
16 feb 202216,5516,9015,8516,1116,112.714.500
15 feb 202215,7116,7515,7116,6616,663.952.500
14 feb 202215,6816,2215,4715,5315,533.159.000
11 feb 202216,2816,9415,5215,6915,694.595.900
10 feb 202216,8317,3015,9616,1016,104.880.500
09 feb 202216,7417,0816,4917,0117,013.283.200
08 feb 202216,3516,9716,2216,6516,653.348.900
07 feb 202216,1916,8615,9616,2716,274.081.400
04 feb 202215,9716,3615,4716,1916,195.884.100
03 feb 202216,6016,9215,5115,8815,886.428.400
02 feb 202216,9517,6116,3717,0417,047.176.300
01 feb 202216,1018,0416,1017,0817,088.990.200
31 gen 202215,3017,1715,2716,2416,2410.899.100
28 gen 202213,7616,1313,6615,5315,5314.807.500
27 gen 202214,6114,8813,6613,8313,835.292.600
26 gen 202215,1215,3513,9614,1514,158.180.100
25 gen 202213,7015,4813,7015,0515,058.945.200
24 gen 202212,6014,3412,4214,0414,0410.853.400
21 gen 202213,2513,4412,3912,9612,968.397.500
20 gen 202214,0514,6313,3413,4313,435.840.700
19 gen 202214,0914,3813,6813,7013,704.571.800
18 gen 202215,1415,3713,8914,0614,066.818.200
14 gen 202214,9215,6014,6315,4615,4610.247.700
13 gen 202213,9616,2613,6115,1015,1021.837.000
12 gen 202213,8413,9213,3813,8213,826.068.400
11 gen 202213,0213,3612,5113,1213,128.080.700
10 gen 202213,4313,7512,5713,0113,019.094.500
07 gen 202214,4315,4113,5613,8013,8010.496.400
06 gen 202215,4416,3813,6714,4314,4339.233.300
05 gen 202214,6214,7113,3213,3713,3710.875.600
04 gen 202215,0115,4914,2614,9914,997.998.700
03 gen 202214,5515,8514,5515,1615,168.170.900
31 dic 202114,8414,9714,4614,5814,583.860.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...