Italia markets closed

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,0100-2,8500 (-48,63%)
Alla chiusura: 04:00PM EST
3,0600 +0,05 (+1,66%)
Dopo ore: 04:49PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 20233,10003,88002,88003,01003,0100217.722.853
06 feb 20233,11007,03003,11005,86005,8600276.088.900
03 feb 20233,32003,49003,00003,05003,050027.722.400
02 feb 20233,41003,60003,10003,33003,330068.612.400
01 feb 20232,74002,95002,57002,82002,820021.912.900
31 gen 20232,73002,96002,60002,82002,820028.099.000
30 gen 20232,49003,28002,44002,87002,870065.020.200
27 gen 20232,53002,83002,28002,55002,550055.098.200
26 gen 20233,36003,47002,10002,52002,520054.579.300
25 gen 20233,47003,49003,15003,24003,240022.065.700
24 gen 20233,46003,70003,20003,39003,390062.283.600
23 gen 20233,19003,34002,83002,94002,940051.131.300
20 gen 20233,47003,76003,31003,35003,350052.706.100
19 gen 20233,92003,99003,38003,79003,790061.593.300
18 gen 20234,47004,77003,72003,94003,9400113.962.700
17 gen 20233,53004,48003,35004,14004,1400159.882.700
13 gen 20235,11005,23003,65003,66003,6600224.139.500
12 gen 20234,22005,87003,64005,24005,2400329.435.400
11 gen 20232,63003,55002,41003,49003,4900240.995.100
10 gen 20231,79002,24001,70002,07002,0700113.749.300
09 gen 20231,56001,87001,48001,62001,620090.247.400
06 gen 20231,48001,48001,27001,31001,310038.589.500
05 gen 20231,86001,95001,63001,69001,690044.619.200
04 gen 20232,34002,48002,29002,41002,410010.144.300
03 gen 20232,64002,74002,25002,31002,310018.330.300
30 dic 20222,48002,53002,38002,51002,51006.610.300
29 dic 20222,40002,54002,37002,52002,52007.000.800
28 dic 20222,51002,53002,36002,39002,39005.557.900
27 dic 20222,55002,59002,45002,47002,47005.104.900
23 dic 20222,52002,63002,45002,58002,58006.537.000
22 dic 20222,61002,62002,44002,51002,51008.185.400
21 dic 20222,74002,78002,61002,65002,65006.025.100
20 dic 20222,79003,00002,69002,71002,71008.268.200
19 dic 20222,94002,94002,73002,78002,78007.599.300
16 dic 20222,94002,99002,82002,98002,980010.566.600
15 dic 20222,85003,09002,84002,98002,98007.518.100
14 dic 20222,95003,05002,82002,91002,91007.162.000
13 dic 20223,22003,39002,84002,95002,950017.371.200
12 dic 20223,12003,14003,00003,13003,13007.991.300
09 dic 20223,27003,31003,08003,08003,08008.378.600
08 dic 20223,32003,42003,13003,33003,33009.975.900
07 dic 20223,30003,43003,22003,27003,27006.414.500
06 dic 20223,54003,65003,20003,34003,340012.809.300
05 dic 20223,54004,18003,53003,61003,610021.976.800
02 dic 20223,52003,73003,37003,60003,600011.313.500
01 dic 20223,40003,84003,31003,54003,540028.127.500
30 nov 20223,16003,41003,11003,40003,400011.648.200
29 nov 20223,08003,47002,99003,18003,180014.859.000
28 nov 20223,18003,22002,96003,04003,040012.236.200
25 nov 20223,40003,40003,22003,24003,24003.983.900
23 nov 20223,18003,45003,18003,33003,330010.006.500
22 nov 20223,16003,24003,11003,18003,18007.302.100
21 nov 20223,38003,38003,04003,11003,110011.051.400
18 nov 20223,50003,51003,35003,38003,38006.703.300
17 nov 20223,46003,49003,33003,45003,45008.821.800
16 nov 20223,60003,62003,46003,49003,490013.075.200
15 nov 20223,83003,94003,67003,73003,730014.659.500
14 nov 20223,65003,87003,52003,74003,740025.332.100
11 nov 20223,79004,14003,72003,95003,950013.799.000
10 nov 20223,87003,89003,61003,88003,880016.181.900
09 nov 20223,98003,99003,52003,54003,540011.966.300
08 nov 20223,96004,12003,85004,00004,00007.875.500
07 nov 20224,01004,03003,73003,95003,95008.769.100
04 nov 20224,07004,07003,87003,98003,98008.066.300
03 nov 20224,05004,11003,95004,02004,02008.260.700
02 nov 20224,39004,42004,02004,04004,040012.033.600
01 nov 20224,70004,78004,40004,41004,410010.556.500
31 ott 20224,84005,03004,56004,57004,570017.541.800
28 ott 20224,78004,86004,48004,59004,590016.014.100
27 ott 20225,16005,43004,97004,98004,980016.162.400
26 ott 20224,88005,73004,86005,00005,000027.052.600
25 ott 20224,29005,53004,26005,29005,290051.888.700
24 ott 20224,70004,72004,26004,26004,26009.155.900
21 ott 20225,00005,02004,54004,67004,670012.278.100
20 ott 20225,00005,21004,87005,05005,05008.712.900
19 ott 20225,28005,29004,96005,00005,00007.182.400
18 ott 20225,40005,55005,09005,29005,29007.975.900
17 ott 20224,93005,30004,93005,17005,17006.733.700
14 ott 20225,15005,33004,91004,93004,93007.368.500
13 ott 20225,00005,49004,92005,15005,15008.354.900
12 ott 20225,02005,44004,93005,28005,28008.892.100
11 ott 20225,20005,33004,86005,05005,05008.488.000
10 ott 20225,27005,53005,05005,30005,30007.085.500
07 ott 20225,79005,84005,40005,42005,42006.115.400
06 ott 20225,96006,11005,81005,87005,87005.995.400
05 ott 20226,33006,35005,90005,97005,97008.426.500
04 ott 20226,14006,69006,13006,53006,530014.676.600
03 ott 20226,05006,10005,83005,99005,99006.330.400
30 set 20226,16006,48005,98006,09006,09007.678.000
29 set 20226,47006,57005,82006,19006,190014.187.700
28 set 20226,17006,57006,06006,46006,46009.994.900
27 set 20226,64006,76006,26006,38006,38007.908.500
26 set 20226,72007,15006,34006,37006,37009.577.600
23 set 20226,78007,12006,50006,67006,67009.628.100
22 set 20227,29007,29006,76007,09007,09009.052.200
21 set 20227,54007,72007,27007,27007,27008.802.500
20 set 20227,99008,20007,55007,60007,60008.696.000
19 set 20228,00008,29007,67008,03008,030012.785.300
16 set 20228,67008,74008,01008,02008,020015.586.000
15 set 20228,74009,33008,51008,79008,790015.408.200
*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...