Italia markets open in 5 hours 54 minutes
Dow Jones
31.928,62 +48,38 (+0,15%) Nasdaq
11.264,45 -270,83 (-2,35%) Nikkei 225
26.694,16 -53,98 (-0,20%) EUR/USD
1,0727 -0,0010 (-0,10%) BTC-EUR
27.618,17 +231,24 (+0,84%) CMC Crypto 200
659,77 +3,95 (+0,60%)
Bed Bath & Beyond Inc. (BBBY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2022 | 8,29 | 8,29 | 7,51 | 7,81 | 7,81 | 5.160.500 |
| 23 mag 2022 | 8,75 | 8,75 | 8,09 | 8,33 | 8,33 | 5.756.700 |
| 20 mag 2022 | 9,66 | 9,66 | 8,31 | 8,70 | 8,70 | 6.005.600 |
| 19 mag 2022 | 8,72 | 9,83 | 8,60 | 9,66 | 9,66 | 8.018.900 |
| 18 mag 2022 | 9,31 | 9,50 | 8,52 | 8,90 | 8,90 | 7.661.700 |
| 17 mag 2022 | 9,50 | 10,15 | 9,15 | 9,76 | 9,76 | 5.827.400 |
| 16 mag 2022 | 9,51 | 9,77 | 9,21 | 9,40 | 9,40 | 3.233.900 |
| 13 mag 2022 | 9,59 | 10,05 | 9,40 | 9,64 | 9,64 | 5.043.200 |
| 12 mag 2022 | 9,12 | 10,55 | 8,80 | 9,40 | 9,40 | 7.601.100 |
| 11 mag 2022 | 10,17 | 10,50 | 9,06 | 9,22 | 9,22 | 5.318.200 |
| 10 mag 2022 | 11,18 | 11,25 | 9,83 | 10,11 | 10,11 | 5.570.000 |
| 09 mag 2022 | 11,75 | 11,89 | 10,91 | 10,97 | 10,97 | 4.749.200 |
| 06 mag 2022 | 12,57 | 12,66 | 11,77 | 12,07 | 12,07 | 3.963.200 |
| 05 mag 2022 | 13,86 | 13,95 | 12,53 | 12,76 | 12,76 | 4.780.500 |
| 04 mag 2022 | 13,85 | 14,24 | 13,44 | 14,22 | 14,22 | 3.022.800 |
| 03 mag 2022 | 13,75 | 14,28 | 13,33 | 14,04 | 14,04 | 3.010.500 |
| 02 mag 2022 | 13,60 | 13,79 | 12,85 | 13,72 | 13,72 | 4.258.400 |
| 29 apr 2022 | 14,59 | 14,89 | 13,55 | 13,61 | 13,61 | 4.592.800 |
| 28 apr 2022 | 14,83 | 14,90 | 13,82 | 14,75 | 14,75 | 5.485.700 |
| 27 apr 2022 | 15,68 | 15,68 | 14,66 | 14,67 | 14,67 | 4.024.400 |
| 26 apr 2022 | 17,09 | 17,25 | 15,50 | 15,61 | 15,61 | 4.038.300 |
| 25 apr 2022 | 16,83 | 17,51 | 16,26 | 17,28 | 17,28 | 4.856.100 |
| 22 apr 2022 | 16,18 | 18,60 | 16,00 | 17,46 | 17,46 | 14.552.800 |
| 21 apr 2022 | 16,35 | 16,83 | 16,18 | 16,34 | 16,34 | 2.612.100 |
| 20 apr 2022 | 16,87 | 16,97 | 16,06 | 16,38 | 16,38 | 3.401.900 |
| 19 apr 2022 | 16,85 | 17,87 | 16,50 | 16,87 | 16,87 | 3.721.500 |
| 18 apr 2022 | 17,09 | 17,74 | 16,28 | 16,93 | 16,93 | 4.212.100 |
| 14 apr 2022 | 17,21 | 17,64 | 16,03 | 17,33 | 17,33 | 6.914.700 |
| 13 apr 2022 | 15,77 | 18,62 | 15,75 | 17,76 | 17,76 | 20.083.300 |
| 12 apr 2022 | 19,17 | 19,66 | 17,80 | 17,97 | 17,97 | 4.802.100 |
| 11 apr 2022 | 19,08 | 19,78 | 18,58 | 19,27 | 19,27 | 3.026.800 |
| 08 apr 2022 | 19,82 | 20,12 | 19,27 | 19,48 | 19,48 | 2.208.100 |
| 07 apr 2022 | 21,53 | 21,69 | 18,85 | 19,87 | 19,87 | 4.810.200 |
| 06 apr 2022 | 21,31 | 22,02 | 20,94 | 21,65 | 21,65 | 2.783.200 |
| 05 apr 2022 | 22,79 | 23,18 | 21,68 | 21,81 | 21,81 | 2.121.100 |
| 04 apr 2022 | 22,76 | 23,84 | 22,65 | 22,82 | 22,82 | 2.655.800 |
| 01 apr 2022 | 22,53 | 22,87 | 21,70 | 22,84 | 22,84 | 3.193.000 |
| 31 mar 2022 | 22,93 | 24,32 | 22,26 | 22,53 | 22,53 | 4.384.500 |
| 30 mar 2022 | 26,95 | 27,22 | 22,65 | 22,75 | 22,75 | 6.089.500 |
| 29 mar 2022 | 25,70 | 28,78 | 25,26 | 27,23 | 27,23 | 11.685.700 |
| 28 mar 2022 | 22,43 | 26,48 | 21,88 | 26,32 | 26,32 | 12.213.600 |
| 25 mar 2022 | 23,00 | 24,51 | 22,11 | 22,59 | 22,59 | 13.273.300 |
| 24 mar 2022 | 22,19 | 22,19 | 20,76 | 22,10 | 22,10 | 3.247.700 |
| 23 mar 2022 | 23,53 | 23,79 | 21,94 | 22,02 | 22,02 | 5.798.000 |
| 22 mar 2022 | 22,85 | 24,80 | 22,44 | 23,52 | 23,52 | 7.493.600 |
| 21 mar 2022 | 22,10 | 23,90 | 21,59 | 23,00 | 23,00 | 3.876.800 |
| 18 mar 2022 | 21,75 | 22,17 | 21,09 | 22,07 | 22,07 | 5.692.100 |
| 17 mar 2022 | 21,29 | 22,10 | 20,41 | 21,87 | 21,87 | 3.106.300 |
| 16 mar 2022 | 20,52 | 21,45 | 19,99 | 21,32 | 21,32 | 3.627.300 |
| 15 mar 2022 | 19,51 | 20,43 | 18,91 | 20,38 | 20,38 | 3.254.000 |
| 14 mar 2022 | 19,72 | 20,44 | 18,34 | 19,21 | 19,21 | 5.340.900 |
| 11 mar 2022 | 20,91 | 21,23 | 19,49 | 19,99 | 19,99 | 4.986.800 |
| 10 mar 2022 | 22,30 | 22,53 | 20,33 | 20,96 | 20,96 | 5.796.400 |
| 09 mar 2022 | 23,12 | 24,49 | 22,02 | 22,53 | 22,53 | 8.323.600 |
| 08 mar 2022 | 19,66 | 23,45 | 19,57 | 22,86 | 22,86 | 18.775.500 |
| 07 mar 2022 | 30,00 | 30,06 | 19,21 | 21,71 | 21,71 | 105.623.700 |
| 04 mar 2022 | 16,63 | 17,00 | 16,00 | 16,18 | 16,18 | 2.798.800 |
| 03 mar 2022 | 17,42 | 17,93 | 16,41 | 16,75 | 16,75 | 2.970.400 |
| 02 mar 2022 | 16,95 | 17,45 | 16,60 | 17,23 | 17,23 | 3.175.500 |
| 01 mar 2022 | 16,95 | 17,62 | 16,15 | 16,67 | 16,67 | 6.166.800 |
| 28 feb 2022 | 16,00 | 16,95 | 15,91 | 16,89 | 16,89 | 4.184.100 |
| 25 feb 2022 | 15,29 | 16,91 | 15,25 | 16,17 | 16,17 | 7.459.400 |
| 24 feb 2022 | 12,68 | 15,38 | 12,42 | 15,37 | 15,37 | 8.092.900 |
| 23 feb 2022 | 13,76 | 14,22 | 13,15 | 13,16 | 13,16 | 4.067.300 |
| 22 feb 2022 | 14,78 | 15,02 | 13,68 | 13,69 | 13,69 | 4.843.200 |
| 18 feb 2022 | 15,00 | 15,75 | 14,94 | 15,01 | 15,01 | 3.141.900 |
| 17 feb 2022 | 15,99 | 16,30 | 15,00 | 15,07 | 15,07 | 4.752.400 |
| 16 feb 2022 | 16,55 | 16,90 | 15,85 | 16,11 | 16,11 | 2.714.500 |
| 15 feb 2022 | 15,71 | 16,75 | 15,71 | 16,66 | 16,66 | 3.952.500 |
| 14 feb 2022 | 15,68 | 16,22 | 15,47 | 15,53 | 15,53 | 3.159.000 |
| 11 feb 2022 | 16,28 | 16,94 | 15,52 | 15,69 | 15,69 | 4.595.900 |
| 10 feb 2022 | 16,83 | 17,30 | 15,96 | 16,10 | 16,10 | 4.880.500 |
| 09 feb 2022 | 16,74 | 17,08 | 16,49 | 17,01 | 17,01 | 3.283.200 |
| 08 feb 2022 | 16,35 | 16,97 | 16,22 | 16,65 | 16,65 | 3.348.900 |
| 07 feb 2022 | 16,19 | 16,86 | 15,96 | 16,27 | 16,27 | 4.081.400 |
| 04 feb 2022 | 15,97 | 16,36 | 15,47 | 16,19 | 16,19 | 5.884.100 |
| 03 feb 2022 | 16,60 | 16,92 | 15,51 | 15,88 | 15,88 | 6.428.400 |
| 02 feb 2022 | 16,95 | 17,61 | 16,37 | 17,04 | 17,04 | 7.176.300 |
| 01 feb 2022 | 16,10 | 18,04 | 16,10 | 17,08 | 17,08 | 8.990.200 |
| 31 gen 2022 | 15,30 | 17,17 | 15,27 | 16,24 | 16,24 | 10.899.100 |
| 28 gen 2022 | 13,76 | 16,13 | 13,66 | 15,53 | 15,53 | 14.807.500 |
| 27 gen 2022 | 14,61 | 14,88 | 13,66 | 13,83 | 13,83 | 5.292.600 |
| 26 gen 2022 | 15,12 | 15,35 | 13,96 | 14,15 | 14,15 | 8.180.100 |
| 25 gen 2022 | 13,70 | 15,48 | 13,70 | 15,05 | 15,05 | 8.945.200 |
| 24 gen 2022 | 12,60 | 14,34 | 12,42 | 14,04 | 14,04 | 10.853.400 |
| 21 gen 2022 | 13,25 | 13,44 | 12,39 | 12,96 | 12,96 | 8.397.500 |
| 20 gen 2022 | 14,05 | 14,63 | 13,34 | 13,43 | 13,43 | 5.840.700 |
| 19 gen 2022 | 14,09 | 14,38 | 13,68 | 13,70 | 13,70 | 4.571.800 |
| 18 gen 2022 | 15,14 | 15,37 | 13,89 | 14,06 | 14,06 | 6.818.200 |
| 14 gen 2022 | 14,92 | 15,60 | 14,63 | 15,46 | 15,46 | 10.247.700 |
| 13 gen 2022 | 13,96 | 16,26 | 13,61 | 15,10 | 15,10 | 21.837.000 |
| 12 gen 2022 | 13,84 | 13,92 | 13,38 | 13,82 | 13,82 | 6.068.400 |
| 11 gen 2022 | 13,02 | 13,36 | 12,51 | 13,12 | 13,12 | 8.080.700 |
| 10 gen 2022 | 13,43 | 13,75 | 12,57 | 13,01 | 13,01 | 9.094.500 |
| 07 gen 2022 | 14,43 | 15,41 | 13,56 | 13,80 | 13,80 | 10.496.400 |
| 06 gen 2022 | 15,44 | 16,38 | 13,67 | 14,43 | 14,43 | 39.233.300 |
| 05 gen 2022 | 14,62 | 14,71 | 13,32 | 13,37 | 13,37 | 10.875.600 |
| 04 gen 2022 | 15,01 | 15,49 | 14,26 | 14,99 | 14,99 | 7.998.700 |
| 03 gen 2022 | 14,55 | 15,85 | 14,55 | 15,16 | 15,16 | 8.170.900 |
| 31 dic 2021 | 14,84 | 14,97 | 14,46 | 14,58 | 14,58 | 3.860.100 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
