Italia markets close in 7 hours 54 minutes

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
20,90-1,39 (-6,24%)
Alla chiusura: 1:00PM EST
20,80 -0,10 (-0,48%)
Dopo ore: 04:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 202121,2921,4920,2620,9020,903.803.800
24 nov 202121,3822,4821,3122,2922,293.714.600
23 nov 202123,5524,7421,5322,2722,277.681.900
22 nov 202123,4124,4322,5524,0124,018.179.100
19 nov 202122,5524,0522,5023,2523,256.974.200
18 nov 202123,5024,0722,5922,9022,906.310.700
17 nov 202123,1824,5522,5622,8722,878.280.500
16 nov 202121,6722,8221,2222,5622,566.571.900
15 nov 202122,5823,0720,9121,5821,586.249.100
12 nov 202123,0823,2422,3322,5422,545.240.000
11 nov 202121,9123,9221,9123,0823,089.421.600
10 nov 202121,3122,7820,8821,7921,797.422.600
09 nov 202121,8222,8521,3421,5921,597.359.000
08 nov 202121,6122,1020,8121,6721,6712.715.700
05 nov 202119,9824,0518,6822,5722,5760.178.500
04 nov 202120,0820,7219,1720,1720,1715.877.000
03 nov 202125,6425,7219,2019,3019,30104.964.300
02 nov 202115,5716,8114,8016,7516,7545.906.200
01 nov 202114,1715,3814,1215,2815,288.371.400
29 ott 202114,4514,7313,9814,0414,045.368.700
28 ott 202113,8514,4113,5514,3914,397.038.200
27 ott 202114,1114,1313,3813,6713,678.415.400
26 ott 202114,4514,6614,0114,1314,134.089.200
25 ott 202114,2414,8014,0414,4614,463.390.500
22 ott 202114,2214,7614,0314,3114,313.784.100
21 ott 202114,3014,6414,2114,2914,292.924.800
20 ott 202114,5014,8514,2614,2814,283.427.800
19 ott 202114,6614,9114,2214,5014,505.719.100
18 ott 202114,0515,1313,7614,7214,729.370.200
15 ott 202114,5914,7013,9313,9913,994.806.300
14 ott 202114,1514,6113,9214,4214,425.591.200
13 ott 202114,6414,7414,1014,4414,444.982.000
12 ott 202114,6514,7714,3414,4514,453.422.900
11 ott 202114,8915,1614,5014,5914,595.023.600
08 ott 202115,4415,7014,8114,8514,855.054.000
07 ott 202114,6315,5414,5215,5015,508.534.400
06 ott 202114,8115,2014,2314,4214,429.605.200
05 ott 202115,6115,6714,8015,0315,0312.372.300
04 ott 202116,2516,8015,6215,7015,708.890.400
01 ott 202117,3717,4916,5016,5816,5813.159.400
30 set 202116,0418,0015,7017,2717,2752.886.300
29 set 202122,9823,4822,1422,2022,205.132.100
28 set 202123,2923,7722,5822,8722,874.242.900
27 set 202122,9024,4722,8123,7723,774.626.000
24 set 202123,1723,3622,3322,9522,954.306.100
23 set 202123,7024,3523,3523,4623,461.896.300
22 set 202123,3924,0923,0523,4723,471.733.200
21 set 202123,6123,7723,0423,1223,121.815.500
20 set 202123,6024,2523,2323,6223,622.299.100
17 set 202123,6324,4523,5724,1424,144.655.100
16 set 202124,0024,4723,4023,4623,461.987.000
15 set 202123,7324,2723,3124,0124,011.860.300
14 set 202124,2124,2323,3323,8323,832.301.000
13 set 202124,4524,6423,8824,2124,212.454.100
10 set 202125,4125,6424,3124,4424,442.431.200
09 set 202124,3725,7724,1325,3325,333.218.600
08 set 202125,1925,3023,7224,2724,276.506.700
07 set 202126,4226,6225,0825,1925,195.131.500
03 set 202127,7027,7326,9127,0227,021.834.600
02 set 202127,2528,1627,1627,7027,701.151.900
01 set 202127,5327,8826,7127,7427,742.095.600
31 ago 202128,0928,2127,3927,5427,542.054.500
30 ago 202128,4128,9528,1028,4428,441.382.200
27 ago 202127,9628,8027,7428,3328,332.175.800
26 ago 202129,3430,1427,8628,0128,013.123.200
25 ago 202128,7729,2327,8728,7528,752.663.100
24 ago 202127,5729,1227,5528,6128,613.897.400
23 ago 202126,7727,6226,2527,3827,382.182.300
20 ago 202125,8626,8025,7826,5826,581.769.100
19 ago 202125,6826,1125,2225,8925,891.727.700
18 ago 202126,5226,8825,9526,0226,021.469.600
17 ago 202127,0527,2726,1226,5426,542.236.400
16 ago 202127,7028,4127,2527,5227,521.339.200
13 ago 202128,9529,0727,7527,8527,851.185.300
12 ago 202129,5530,1228,5628,9828,981.391.500
11 ago 202129,2430,1028,9029,5429,541.819.400
10 ago 202128,3029,8328,1329,5629,562.177.100
09 ago 202127,1228,5026,8827,9927,992.800.000
06 ago 202127,8828,0427,0527,2427,241.869.200
05 ago 202127,0427,9427,0427,6227,621.302.700
04 ago 202128,7428,7426,5927,1327,133.598.900
03 ago 202128,4128,6827,7028,4628,461.507.000
02 ago 202128,6629,2228,2128,3328,331.562.500
30 lug 202128,6529,3528,1828,5428,542.004.300
29 lug 202129,2030,0328,6228,7428,741.354.000
28 lug 202129,3029,6428,5229,1329,131.092.700
27 lug 202129,6329,8328,4429,0829,081.993.600
26 lug 202128,9130,0228,7829,8329,832.042.600
23 lug 202129,5329,6628,5528,7228,721.503.700
22 lug 202130,2530,3528,9629,4129,411.508.300
21 lug 202128,7930,1928,7829,8929,893.022.500
20 lug 202128,0829,3327,5029,0529,055.561.300
19 lug 202126,2727,6226,1627,1427,143.280.500
16 lug 202127,8227,9326,8427,1627,161.828.300
15 lug 202127,9928,6126,8627,6827,682.677.600
14 lug 202129,1229,9227,8327,8927,892.904.300
13 lug 202130,0031,7029,0629,3529,353.650.400
12 lug 202129,6730,3128,9930,1030,102.712.200
09 lug 202129,0529,9528,9729,6029,602.526.600
08 lug 202128,1429,2827,4328,4528,453.571.400
*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...