Italia markets closed
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.685,47 -8,18 (-0,03%) EUR/USD
1,0730 -0,0001 (-0,01%) BTC-EUR
21.628,90 +61,38 (+0,28%) CMC Crypto 200
534,56 +8,61 (+1,64%)
Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 3,1000 | 3,8800 | 2,8800 | 3,0100 | 3,0100 | 217.722.853 |
| 06 feb 2023 | 3,1100 | 7,0300 | 3,1100 | 5,8600 | 5,8600 | 276.088.900 |
| 03 feb 2023 | 3,3200 | 3,4900 | 3,0000 | 3,0500 | 3,0500 | 27.722.400 |
| 02 feb 2023 | 3,4100 | 3,6000 | 3,1000 | 3,3300 | 3,3300 | 68.612.400 |
| 01 feb 2023 | 2,7400 | 2,9500 | 2,5700 | 2,8200 | 2,8200 | 21.912.900 |
| 31 gen 2023 | 2,7300 | 2,9600 | 2,6000 | 2,8200 | 2,8200 | 28.099.000 |
| 30 gen 2023 | 2,4900 | 3,2800 | 2,4400 | 2,8700 | 2,8700 | 65.020.200 |
| 27 gen 2023 | 2,5300 | 2,8300 | 2,2800 | 2,5500 | 2,5500 | 55.098.200 |
| 26 gen 2023 | 3,3600 | 3,4700 | 2,1000 | 2,5200 | 2,5200 | 54.579.300 |
| 25 gen 2023 | 3,4700 | 3,4900 | 3,1500 | 3,2400 | 3,2400 | 22.065.700 |
| 24 gen 2023 | 3,4600 | 3,7000 | 3,2000 | 3,3900 | 3,3900 | 62.283.600 |
| 23 gen 2023 | 3,1900 | 3,3400 | 2,8300 | 2,9400 | 2,9400 | 51.131.300 |
| 20 gen 2023 | 3,4700 | 3,7600 | 3,3100 | 3,3500 | 3,3500 | 52.706.100 |
| 19 gen 2023 | 3,9200 | 3,9900 | 3,3800 | 3,7900 | 3,7900 | 61.593.300 |
| 18 gen 2023 | 4,4700 | 4,7700 | 3,7200 | 3,9400 | 3,9400 | 113.962.700 |
| 17 gen 2023 | 3,5300 | 4,4800 | 3,3500 | 4,1400 | 4,1400 | 159.882.700 |
| 13 gen 2023 | 5,1100 | 5,2300 | 3,6500 | 3,6600 | 3,6600 | 224.139.500 |
| 12 gen 2023 | 4,2200 | 5,8700 | 3,6400 | 5,2400 | 5,2400 | 329.435.400 |
| 11 gen 2023 | 2,6300 | 3,5500 | 2,4100 | 3,4900 | 3,4900 | 240.995.100 |
| 10 gen 2023 | 1,7900 | 2,2400 | 1,7000 | 2,0700 | 2,0700 | 113.749.300 |
| 09 gen 2023 | 1,5600 | 1,8700 | 1,4800 | 1,6200 | 1,6200 | 90.247.400 |
| 06 gen 2023 | 1,4800 | 1,4800 | 1,2700 | 1,3100 | 1,3100 | 38.589.500 |
| 05 gen 2023 | 1,8600 | 1,9500 | 1,6300 | 1,6900 | 1,6900 | 44.619.200 |
| 04 gen 2023 | 2,3400 | 2,4800 | 2,2900 | 2,4100 | 2,4100 | 10.144.300 |
| 03 gen 2023 | 2,6400 | 2,7400 | 2,2500 | 2,3100 | 2,3100 | 18.330.300 |
| 30 dic 2022 | 2,4800 | 2,5300 | 2,3800 | 2,5100 | 2,5100 | 6.610.300 |
| 29 dic 2022 | 2,4000 | 2,5400 | 2,3700 | 2,5200 | 2,5200 | 7.000.800 |
| 28 dic 2022 | 2,5100 | 2,5300 | 2,3600 | 2,3900 | 2,3900 | 5.557.900 |
| 27 dic 2022 | 2,5500 | 2,5900 | 2,4500 | 2,4700 | 2,4700 | 5.104.900 |
| 23 dic 2022 | 2,5200 | 2,6300 | 2,4500 | 2,5800 | 2,5800 | 6.537.000 |
| 22 dic 2022 | 2,6100 | 2,6200 | 2,4400 | 2,5100 | 2,5100 | 8.185.400 |
| 21 dic 2022 | 2,7400 | 2,7800 | 2,6100 | 2,6500 | 2,6500 | 6.025.100 |
| 20 dic 2022 | 2,7900 | 3,0000 | 2,6900 | 2,7100 | 2,7100 | 8.268.200 |
| 19 dic 2022 | 2,9400 | 2,9400 | 2,7300 | 2,7800 | 2,7800 | 7.599.300 |
| 16 dic 2022 | 2,9400 | 2,9900 | 2,8200 | 2,9800 | 2,9800 | 10.566.600 |
| 15 dic 2022 | 2,8500 | 3,0900 | 2,8400 | 2,9800 | 2,9800 | 7.518.100 |
| 14 dic 2022 | 2,9500 | 3,0500 | 2,8200 | 2,9100 | 2,9100 | 7.162.000 |
| 13 dic 2022 | 3,2200 | 3,3900 | 2,8400 | 2,9500 | 2,9500 | 17.371.200 |
| 12 dic 2022 | 3,1200 | 3,1400 | 3,0000 | 3,1300 | 3,1300 | 7.991.300 |
| 09 dic 2022 | 3,2700 | 3,3100 | 3,0800 | 3,0800 | 3,0800 | 8.378.600 |
| 08 dic 2022 | 3,3200 | 3,4200 | 3,1300 | 3,3300 | 3,3300 | 9.975.900 |
| 07 dic 2022 | 3,3000 | 3,4300 | 3,2200 | 3,2700 | 3,2700 | 6.414.500 |
| 06 dic 2022 | 3,5400 | 3,6500 | 3,2000 | 3,3400 | 3,3400 | 12.809.300 |
| 05 dic 2022 | 3,5400 | 4,1800 | 3,5300 | 3,6100 | 3,6100 | 21.976.800 |
| 02 dic 2022 | 3,5200 | 3,7300 | 3,3700 | 3,6000 | 3,6000 | 11.313.500 |
| 01 dic 2022 | 3,4000 | 3,8400 | 3,3100 | 3,5400 | 3,5400 | 28.127.500 |
| 30 nov 2022 | 3,1600 | 3,4100 | 3,1100 | 3,4000 | 3,4000 | 11.648.200 |
| 29 nov 2022 | 3,0800 | 3,4700 | 2,9900 | 3,1800 | 3,1800 | 14.859.000 |
| 28 nov 2022 | 3,1800 | 3,2200 | 2,9600 | 3,0400 | 3,0400 | 12.236.200 |
| 25 nov 2022 | 3,4000 | 3,4000 | 3,2200 | 3,2400 | 3,2400 | 3.983.900 |
| 23 nov 2022 | 3,1800 | 3,4500 | 3,1800 | 3,3300 | 3,3300 | 10.006.500 |
| 22 nov 2022 | 3,1600 | 3,2400 | 3,1100 | 3,1800 | 3,1800 | 7.302.100 |
| 21 nov 2022 | 3,3800 | 3,3800 | 3,0400 | 3,1100 | 3,1100 | 11.051.400 |
| 18 nov 2022 | 3,5000 | 3,5100 | 3,3500 | 3,3800 | 3,3800 | 6.703.300 |
| 17 nov 2022 | 3,4600 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 8.821.800 |
| 16 nov 2022 | 3,6000 | 3,6200 | 3,4600 | 3,4900 | 3,4900 | 13.075.200 |
| 15 nov 2022 | 3,8300 | 3,9400 | 3,6700 | 3,7300 | 3,7300 | 14.659.500 |
| 14 nov 2022 | 3,6500 | 3,8700 | 3,5200 | 3,7400 | 3,7400 | 25.332.100 |
| 11 nov 2022 | 3,7900 | 4,1400 | 3,7200 | 3,9500 | 3,9500 | 13.799.000 |
| 10 nov 2022 | 3,8700 | 3,8900 | 3,6100 | 3,8800 | 3,8800 | 16.181.900 |
| 09 nov 2022 | 3,9800 | 3,9900 | 3,5200 | 3,5400 | 3,5400 | 11.966.300 |
| 08 nov 2022 | 3,9600 | 4,1200 | 3,8500 | 4,0000 | 4,0000 | 7.875.500 |
| 07 nov 2022 | 4,0100 | 4,0300 | 3,7300 | 3,9500 | 3,9500 | 8.769.100 |
| 04 nov 2022 | 4,0700 | 4,0700 | 3,8700 | 3,9800 | 3,9800 | 8.066.300 |
| 03 nov 2022 | 4,0500 | 4,1100 | 3,9500 | 4,0200 | 4,0200 | 8.260.700 |
| 02 nov 2022 | 4,3900 | 4,4200 | 4,0200 | 4,0400 | 4,0400 | 12.033.600 |
| 01 nov 2022 | 4,7000 | 4,7800 | 4,4000 | 4,4100 | 4,4100 | 10.556.500 |
| 31 ott 2022 | 4,8400 | 5,0300 | 4,5600 | 4,5700 | 4,5700 | 17.541.800 |
| 28 ott 2022 | 4,7800 | 4,8600 | 4,4800 | 4,5900 | 4,5900 | 16.014.100 |
| 27 ott 2022 | 5,1600 | 5,4300 | 4,9700 | 4,9800 | 4,9800 | 16.162.400 |
| 26 ott 2022 | 4,8800 | 5,7300 | 4,8600 | 5,0000 | 5,0000 | 27.052.600 |
| 25 ott 2022 | 4,2900 | 5,5300 | 4,2600 | 5,2900 | 5,2900 | 51.888.700 |
| 24 ott 2022 | 4,7000 | 4,7200 | 4,2600 | 4,2600 | 4,2600 | 9.155.900 |
| 21 ott 2022 | 5,0000 | 5,0200 | 4,5400 | 4,6700 | 4,6700 | 12.278.100 |
| 20 ott 2022 | 5,0000 | 5,2100 | 4,8700 | 5,0500 | 5,0500 | 8.712.900 |
| 19 ott 2022 | 5,2800 | 5,2900 | 4,9600 | 5,0000 | 5,0000 | 7.182.400 |
| 18 ott 2022 | 5,4000 | 5,5500 | 5,0900 | 5,2900 | 5,2900 | 7.975.900 |
| 17 ott 2022 | 4,9300 | 5,3000 | 4,9300 | 5,1700 | 5,1700 | 6.733.700 |
| 14 ott 2022 | 5,1500 | 5,3300 | 4,9100 | 4,9300 | 4,9300 | 7.368.500 |
| 13 ott 2022 | 5,0000 | 5,4900 | 4,9200 | 5,1500 | 5,1500 | 8.354.900 |
| 12 ott 2022 | 5,0200 | 5,4400 | 4,9300 | 5,2800 | 5,2800 | 8.892.100 |
| 11 ott 2022 | 5,2000 | 5,3300 | 4,8600 | 5,0500 | 5,0500 | 8.488.000 |
| 10 ott 2022 | 5,2700 | 5,5300 | 5,0500 | 5,3000 | 5,3000 | 7.085.500 |
| 07 ott 2022 | 5,7900 | 5,8400 | 5,4000 | 5,4200 | 5,4200 | 6.115.400 |
| 06 ott 2022 | 5,9600 | 6,1100 | 5,8100 | 5,8700 | 5,8700 | 5.995.400 |
| 05 ott 2022 | 6,3300 | 6,3500 | 5,9000 | 5,9700 | 5,9700 | 8.426.500 |
| 04 ott 2022 | 6,1400 | 6,6900 | 6,1300 | 6,5300 | 6,5300 | 14.676.600 |
| 03 ott 2022 | 6,0500 | 6,1000 | 5,8300 | 5,9900 | 5,9900 | 6.330.400 |
| 30 set 2022 | 6,1600 | 6,4800 | 5,9800 | 6,0900 | 6,0900 | 7.678.000 |
| 29 set 2022 | 6,4700 | 6,5700 | 5,8200 | 6,1900 | 6,1900 | 14.187.700 |
| 28 set 2022 | 6,1700 | 6,5700 | 6,0600 | 6,4600 | 6,4600 | 9.994.900 |
| 27 set 2022 | 6,6400 | 6,7600 | 6,2600 | 6,3800 | 6,3800 | 7.908.500 |
| 26 set 2022 | 6,7200 | 7,1500 | 6,3400 | 6,3700 | 6,3700 | 9.577.600 |
| 23 set 2022 | 6,7800 | 7,1200 | 6,5000 | 6,6700 | 6,6700 | 9.628.100 |
| 22 set 2022 | 7,2900 | 7,2900 | 6,7600 | 7,0900 | 7,0900 | 9.052.200 |
| 21 set 2022 | 7,5400 | 7,7200 | 7,2700 | 7,2700 | 7,2700 | 8.802.500 |
| 20 set 2022 | 7,9900 | 8,2000 | 7,5500 | 7,6000 | 7,6000 | 8.696.000 |
| 19 set 2022 | 8,0000 | 8,2900 | 7,6700 | 8,0300 | 8,0300 | 12.785.300 |
| 16 set 2022 | 8,6700 | 8,7400 | 8,0100 | 8,0200 | 8,0200 | 15.586.000 |
| 15 set 2022 | 8,7400 | 9,3300 | 8,5100 | 8,7900 | 8,7900 | 15.408.200 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
