|
 Bed Bath & Beyond - [Ticker: BBBY] |     | | Última Transacción | 20,405 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,505 (+2,538%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 20,460 | Mínimo | 19,940 | | Volumen | 2.162.614 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,400 x 3.900 - 20,410 x 3.200 | Yield | | | Cierre Anterior | 19,900 | PER | 0,00% | | Apertura | 19,990 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BBBY desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 80,30 | 675.300 | 80,54 | 79,86 | 80,27 | 00:00:00 | | 2014-01-02 | 80,03 | 1.517.700 | 80,41 | 79,52 | 80,18 | 00:00:00 | | 2014-01-03 | 80,48 | 1.399.700 | 80,82 | 79,60 | 80,16 | 00:00:00 | | 2014-01-06 | 79,15 | 2.187.900 | 80,70 | 78,91 | 80,20 | 00:00:00 | | 2014-01-07 | 79,21 | 1.859.600 | 80,03 | 78,24 | 78,75 | 00:00:00 | | 2014-01-08 | 79,68 | 4.051.600 | 80,22 | 79,00 | 80,19 | 00:00:00 | | 2014-01-09 | 69,75 | 17.533.500 | 72,26 | 68,83 | 72,22 | 00:00:00 | | 2014-01-10 | 69,94 | 6.273.000 | 70,10 | 69,26 | 69,92 | 00:00:00 | | 2014-01-13 | 68,30 | 4.944.800 | 69,90 | 68,00 | 69,51 | 00:00:00 | | 2014-01-14 | 66,69 | 5.596.200 | 68,37 | 66,69 | 68,29 | 00:00:00 | | 2014-01-15 | 67,34 | 3.520.400 | 67,44 | 66,27 | 66,92 | 00:00:00 | | 2014-01-16 | 67,15 | 3.428.700 | 67,34 | 66,06 | 67,04 | 00:00:00 | | 2014-01-17 | 66,05 | 4.124.000 | 67,16 | 65,87 | 67,00 | 00:00:00 | | 2014-01-21 | 66,05 | 3.418.500 | 66,58 | 65,60 | 66,53 | 00:00:00 | | 2014-01-22 | 65,13 | 4.354.300 | 66,22 | 64,76 | 66,17 | 00:00:00 | | 2014-01-23 | 65,67 | 3.310.000 | 65,94 | 65,00 | 65,03 | 00:00:00 | | 2014-01-24 | 64,59 | 3.079.900 | 65,83 | 64,58 | 65,32 | 00:00:00 | | 2014-01-27 | 64,32 | 2.221.600 | 65,18 | 64,32 | 64,75 | 00:00:00 | | 2014-01-28 | 65,09 | 2.876.000 | 65,30 | 64,30 | 64,32 | 00:00:00 | | 2014-01-29 | 64,35 | 3.114.700 | 64,88 | 64,03 | 64,88 | 00:00:00 | | 2014-01-30 | 64,10 | 2.583.000 | 65,07 | 64,00 | 64,74 | 00:00:00 | | 2014-01-31 | 63,85 | 2.111.400 | 64,49 | 63,26 | 63,43 | 00:00:00 | | 2014-02-03 | 62,68 | 3.055.000 | 64,41 | 62,12 | 64,41 | 00:00:00 | | 2014-02-04 | 63,73 | 2.963.100 | 64,10 | 62,84 | 63,00 | 00:00:00 | | 2014-02-05 | 63,05 | 2.251.400 | 63,79 | 62,90 | 63,68 | 00:00:00 | | 2014-02-06 | 64,00 | 3.076.300 | 64,24 | 63,08 | 63,08 | 00:00:00 | | 2014-02-07 | 64,11 | 2.757.900 | 64,55 | 63,28 | 64,10 | 00:00:00 | | 2014-02-10 | 64,31 | 2.669.500 | 65,00 | 64,00 | 64,11 | 00:00:00 | | 2014-02-11 | 64,24 | 2.284.300 | 64,65 | 64,05 | 64,58 | 00:00:00 | | 2014-02-12 | 64,59 | 2.811.600 | 64,90 | 64,08 | 64,38 | 00:00:00 | | 2014-02-13 | 64,93 | 2.857.800 | 65,37 | 64,05 | 64,46 | 00:00:00 | | 2014-02-14 | 65,96 | 2.525.100 | 66,10 | 64,70 | 64,75 | 00:00:00 | | 2014-02-18 | 65,69 | 2.213.500 | 66,25 | 65,47 | 66,07 | 00:00:00 | | 2014-02-19 | 65,49 | 2.161.200 | 65,91 | 65,06 | 65,38 | 00:00:00 | | 2014-02-20 | 65,13 | 2.293.600 | 66,16 | 64,97 | 65,74 | 00:00:00 | | 2014-02-21 | 64,99 | 2.514.000 | 65,28 | 64,46 | 64,94 | 00:00:00 | | 2014-02-24 | 65,99 | 2.087.700 | 66,14 | 65,01 | 65,27 | 00:00:00 | | 2014-02-25 | 67,19 | 5.809.200 | 67,37 | 65,85 | 66,27 | 00:00:00 | | 2014-02-26 | 68,14 | 3.655.700 | 68,44 | 67,35 | 67,37 | 00:00:00 | | 2014-02-27 | 67,40 | 3.936.700 | 68,19 | 66,88 | 67,60 | 00:00:00 | | 2014-02-28 | 67,82 | 2.552.400 | 68,06 | 67,21 | 67,63 | 00:00:00 | | 2014-03-03 | 67,86 | 2.015.200 | 68,19 | 67,19 | 67,37 | 00:00:00 | | 2014-03-04 | 68,02 | 2.282.700 | 68,46 | 67,94 | 68,40 | 00:00:00 | | 2014-03-05 | 68,77 | 2.267.800 | 68,86 | 67,96 | 68,19 | 00:00:00 | | 2014-03-06 | 68,26 | 3.109.100 | 68,71 | 68,01 | 68,05 | 00:00:00 | | 2014-03-07 | 69,16 | 3.369.700 | 69,68 | 68,52 | 68,56 | 00:00:00 | | 2014-03-10 | 69,46 | 4.342.400 | 69,71 | 69,00 | 69,31 | 00:00:00 | | 2014-03-11 | 69,29 | 2.692.400 | 69,59 | 69,19 | 69,34 | 00:00:00 | | 2014-03-12 | 69,18 | 1.672.100 | 69,26 | 68,87 | 68,88 | 00:00:00 | | 2014-03-13 | 68,53 | 2.172.600 | 69,52 | 68,37 | 69,52 | 00:00:00 | | 2014-03-14 | 68,30 | 2.519.300 | 69,11 | 68,25 | 68,30 | 00:00:00 | | 2014-03-17 | 68,10 | 3.136.600 | 68,73 | 67,55 | 68,53 | 00:00:00 | | 2014-03-18 | 68,31 | 1.837.700 | 68,50 | 68,13 | 68,24 | 00:00:00 | | 2014-03-19 | 67,89 | 2.096.200 | 68,61 | 67,43 | 68,40 | 00:00:00 | | 2014-03-20 | 67,82 | 1.328.900 | 68,12 | 67,52 | 67,58 | 00:00:00 | | 2014-03-21 | 67,55 | 3.639.100 | 68,41 | 67,29 | 68,41 | 00:00:00 | | 2014-03-24 | 67,26 | 1.742.300 | 68,00 | 66,99 | 67,73 | 00:00:00 | | 2014-03-25 | 67,73 | 1.564.400 | 67,93 | 67,34 | 67,61 | 00:00:00 | | 2014-03-26 | 67,25 | 1.792.400 | 68,05 | 67,18 | 67,76 | 00:00:00 | | 2014-03-27 | 67,41 | 1.206.700 | 67,62 | 67,00 | 67,17 | 00:00:00 | | 2014-03-28 | 68,43 | 1.421.900 | 68,45 | 67,46 | 67,55 | 00:00:00 | | 2014-03-31 | 68,80 | 1.642.200 | 69,27 | 68,35 | 68,78 | 00:00:00 | | 2014-04-01 | 69,38 | 1.794.900 | 69,83 | 68,67 | 69,00 | 00:00:00 | | 2014-04-02 | 69,43 | 1.847.400 | 69,58 | 68,95 | 69,35 | 00:00:00 | | 2014-04-03 | 69,80 | 1.651.900 | 69,99 | 69,40 | 69,53 | 00:00:00 | | 2014-04-04 | 69,22 | 3.231.700 | 70,98 | 69,17 | 70,00 | 00:00:00 | | 2014-04-07 | 67,37 | 2.660.300 | 69,22 | 67,34 | 68,95 | 00:00:00 | | 2014-04-08 | 67,76 | 2.836.900 | 68,44 | 67,28 | 67,28 | 00:00:00 | | 2014-04-09 | 67,91 | 4.958.500 | 68,20 | 67,26 | 68,03 | 00:00:00 | | 2014-04-10 | 63,72 | 12.076.700 | 64,88 | 63,10 | 63,56 | 00:00:00 | | 2014-04-11 | 63,72 | 4.159.000 | 64,23 | 63,10 | 63,10 | 00:00:00 | | 2014-04-14 | 64,40 | 2.373.800 | 64,76 | 64,08 | 64,44 | 00:00:00 | | 2014-04-15 | 64,29 | 2.833.600 | 64,73 | 63,42 | 64,39 | 00:00:00 | | 2014-04-16 | 64,54 | 2.730.100 | 65,14 | 64,42 | 64,81 | 00:00:00 | | 2014-04-17 | 63,70 | 3.156.600 | 64,74 | 63,32 | 64,58 | 00:00:00 | | 2014-04-21 | 63,68 | 2.522.300 | 64,11 | 63,52 | 63,89 | 00:00:00 | | 2014-04-22 | 63,27 | 2.778.200 | 63,96 | 63,09 | 63,96 | 00:00:00 | | 2014-04-23 | 62,92 | 3.020.400 | 64,05 | 62,81 | 63,58 | 00:00:00 | | 2014-04-24 | 62,83 | 2.724.300 | 63,48 | 62,66 | 63,14 | 00:00:00 | | 2014-04-25 | 62,48 | 2.707.800 | 62,80 | 62,32 | 62,72 | 00:00:00 | | 2014-04-28 | 62,69 | 3.636.200 | 62,82 | 62,36 | 62,59 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
