Italia markets close in 2 hours 34 minutes

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,67-0,42 (-5,92%)
Alla chiusura: 04:00PM EDT
6,53 -0,14 (-2,12%)
Preborsa: 08:55AM EDT
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 20226,787,126,506,676,679.614.900
22 set 20227,297,296,767,097,099.052.200
21 set 20227,547,727,277,277,278.802.500
20 set 20227,998,207,557,607,608.696.000
19 set 20228,008,297,678,038,0312.785.300
16 set 20228,678,748,018,028,0215.538.700
15 set 20228,749,338,518,798,7915.408.200
14 set 20228,458,998,018,768,7614.550.500
13 set 20229,099,108,358,378,3714.506.500
12 set 20228,989,388,669,179,1720.285.600
09 set 20228,309,128,218,938,9326.081.100
08 set 20227,618,267,558,248,2422.252.300
07 set 20226,908,286,847,917,9142.453.100
06 set 20227,337,756,877,047,0432.500.500
02 set 20228,518,758,178,638,6331.152.300
01 set 20229,079,408,628,718,7131.421.700
31 ago 20228,819,978,769,539,5381.008.400
30 ago 202214,4815,1511,5212,1112,11108.053.800
29 ago 202211,4914,8810,8213,3513,35138.793.700
26 ago 202210,5511,4210,1010,7010,7057.215.400
25 ago 202210,1610,349,4110,1010,1035.282.900
24 ago 202211,0711,979,7310,3610,36116.214.600
23 ago 20229,639,828,458,788,7839.608.100
22 ago 20229,6011,519,179,249,2477.313.800
19 ago 202211,5512,5510,2611,0311,03136.514.200
18 ago 202219,0620,8116,1618,5518,55174.914.300
17 ago 202226,9430,0022,5023,0823,08261.697.600
16 ago 202215,7228,6015,3620,6520,65395.319.900
15 ago 202215,0017,0513,3716,0016,00164.667.900
12 ago 202211,0413,2810,3912,9512,9580.134.300
11 ago 202210,6811,4510,0610,6310,6337.538.600
10 ago 202210,6010,638,8810,5110,5151.988.200
09 ago 202211,6511,998,639,799,7974.699.100
08 ago 202210,9213,3410,7511,4111,41122.664.300
05 ago 20226,668,296,528,168,1652.776.900
04 ago 20226,066,496,006,156,159.060.800
03 ago 20225,756,145,586,076,0713.848.000
02 ago 20225,786,535,645,795,7919.063.200
01 ago 20224,945,774,865,775,7711.455.300
29 lug 20224,825,074,695,035,038.428.700
28 lug 20224,654,844,554,844,843.902.000
27 lug 20224,684,774,544,684,686.523.000
26 lug 20224,824,864,594,604,607.406.100
25 lug 20225,105,124,775,045,046.428.200
22 lug 20225,805,805,055,115,119.401.700
21 lug 20225,555,845,185,815,8118.301.900
20 lug 20225,225,715,215,595,597.280.900
19 lug 20225,015,375,015,255,256.494.500
18 lug 20224,995,214,944,964,965.940.600
15 lug 20224,815,084,724,964,968.156.200
14 lug 20224,975,094,704,734,737.775.000
13 lug 20224,965,204,905,085,086.246.600
12 lug 20224,805,274,785,045,0410.399.100
11 lug 20225,055,124,744,804,808.280.800
08 lug 20225,305,425,015,095,0916.182.800
07 lug 20224,785,954,645,445,4461.761.200
06 lug 20224,714,764,444,474,4713.904.300
05 lug 20224,604,834,464,644,6413.157.100
01 lug 20224,905,024,384,714,7115.458.200
30 giu 20224,855,334,734,974,9719.239.200
29 giu 20225,465,464,914,994,9935.110.100
28 giu 20226,706,876,356,536,538.411.000
27 giu 20226,777,026,416,756,757.456.600
24 giu 20227,177,486,797,007,0010.017.700
23 giu 20226,557,156,477,137,135.735.500
22 giu 20226,396,926,226,576,576.665.300
21 giu 20226,887,176,656,706,705.434.600
17 giu 20226,206,856,086,686,6810.128.200
16 giu 20226,396,405,956,136,136.863.100
15 giu 20226,957,196,506,616,616.611.900
14 giu 20226,536,956,306,956,954.884.600
13 giu 20226,836,876,366,476,475.796.100
10 giu 20227,187,377,007,127,124.713.200
09 giu 20228,108,137,337,367,366.257.400
08 giu 20228,428,688,118,158,155.197.700
07 giu 20227,908,487,768,428,425.114.700
06 giu 20228,168,397,948,108,104.232.600
03 giu 20228,228,418,018,108,104.382.700
02 giu 20228,338,938,068,438,439.081.700
01 giu 20228,628,768,178,388,385.623.900
31 mag 20229,189,498,578,658,654.035.600
27 mag 20228,609,478,569,239,235.108.700
26 mag 20228,249,248,248,548,546.629.800
25 mag 20227,698,497,598,188,187.667.100
24 mag 20228,298,297,517,817,815.184.600
23 mag 20228,758,758,098,338,335.756.700
20 mag 20229,669,668,318,708,706.029.500
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 20229,5910,059,409,649,645.063.000
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 202212,5712,6611,7712,0712,073.968.000
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
*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...