|
 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 | | 2015-08-04 | 64,44 | 1.196.900 | 65,02 | 64,24 | 64,58 | 00:00:00 | | 2015-08-05 | 64,06 | 3.243.300 | 64,72 | 63,72 | 64,66 | 00:00:00 | | 2015-08-06 | 63,19 | 3.263.500 | 64,30 | 61,94 | 64,02 | 00:00:00 | | 2015-08-07 | 63,30 | 1.276.600 | 63,47 | 62,94 | 63,18 | 00:00:00 | | 2015-08-10 | 64,00 | 1.163.900 | 64,62 | 63,59 | 63,81 | 00:00:00 | | 2015-08-11 | 63,84 | 997.400 | 64,06 | 63,41 | 63,50 | 00:00:00 | | 2015-08-12 | 63,91 | 1.383.700 | 64,04 | 62,79 | 63,49 | 00:00:00 | | 2015-08-13 | 63,67 | 1.385.500 | 64,31 | 62,98 | 63,75 | 00:00:00 | | 2015-08-14 | 63,31 | 2.164.000 | 64,18 | 63,05 | 63,58 | 00:00:00 | | 2015-08-17 | 63,27 | 1.599.200 | 63,46 | 62,73 | 62,98 | 00:00:00 | | 2015-08-18 | 63,51 | 1.484.500 | 63,98 | 63,35 | 63,57 | 00:00:00 | | 2015-08-19 | 63,53 | 1.734.500 | 64,13 | 63,08 | 63,13 | 00:00:00 | | 2015-08-20 | 62,78 | 2.429.000 | 63,50 | 62,77 | 62,92 | 00:00:00 | | 2015-08-21 | 61,87 | 3.775.700 | 62,78 | 61,82 | 62,23 | 00:00:00 | | 2015-08-24 | 59,93 | 5.573.200 | 61,39 | 58,81 | 59,78 | 00:00:00 | | 2015-08-25 | 60,07 | 4.093.200 | 61,44 | 59,51 | 60,79 | 00:00:00 | | 2015-08-26 | 61,21 | 3.312.900 | 61,44 | 59,80 | 61,26 | 00:00:00 | | 2015-08-27 | 62,50 | 3.419.300 | 62,50 | 61,03 | 61,55 | 00:00:00 | | 2015-08-28 | 62,32 | 2.190.800 | 63,17 | 62,05 | 62,42 | 00:00:00 | | 2015-08-31 | 62,11 | 1.922.500 | 62,39 | 61,63 | 62,14 | 00:00:00 | | 2015-09-01 | 60,86 | 2.007.700 | 61,29 | 60,65 | 60,98 | 00:00:00 | | 2015-09-02 | 62,00 | 1.784.900 | 62,22 | 61,39 | 61,77 | 00:00:00 | | 2015-09-03 | 62,30 | 1.622.600 | 62,85 | 62,08 | 62,13 | 00:00:00 | | 2015-09-04 | 62,09 | 1.377.100 | 62,36 | 61,01 | 61,49 | 00:00:00 | | 2015-09-08 | 63,33 | 1.760.000 | 63,44 | 62,22 | 62,67 | 00:00:00 | | 2015-09-09 | 62,62 | 1.843.500 | 64,17 | 62,47 | 63,95 | 00:00:00 | | 2015-09-10 | 62,16 | 1.414.900 | 62,75 | 61,98 | 62,45 | 00:00:00 | | 2015-09-11 | 61,50 | 1.715.200 | 62,97 | 61,00 | 62,00 | 00:00:00 | | 2015-09-14 | 61,14 | 1.622.500 | 61,96 | 61,07 | 61,53 | 00:00:00 | | 2015-09-15 | 61,84 | 1.788.200 | 62,08 | 61,08 | 61,36 | 00:00:00 | | 2015-09-16 | 62,14 | 2.414.000 | 62,40 | 61,19 | 61,59 | 00:00:00 | | 2015-09-17 | 61,88 | 2.299.500 | 62,78 | 61,77 | 62,26 | 00:00:00 | | 2015-09-18 | 59,97 | 5.092.400 | 61,56 | 59,86 | 61,38 | 00:00:00 | | 2015-09-21 | 60,49 | 2.622.900 | 60,74 | 59,94 | 59,95 | 00:00:00 | | 2015-09-22 | 60,07 | 2.202.900 | 60,31 | 59,57 | 60,18 | 00:00:00 | | 2015-09-23 | 59,84 | 1.895.800 | 60,40 | 59,56 | 59,98 | 00:00:00 | | 2015-09-24 | 59,33 | 3.309.600 | 59,92 | 59,21 | 59,59 | 00:00:00 | | 2015-09-25 | 59,79 | 7.197.700 | 61,90 | 59,00 | 59,31 | 00:00:00 | | 2015-09-28 | 57,15 | 3.509.900 | 59,84 | 57,02 | 59,74 | 00:00:00 | | 2015-09-29 | 56,52 | 2.489.800 | 57,76 | 56,27 | 57,12 | 00:00:00 | | 2015-09-30 | 57,02 | 2.956.000 | 57,21 | 56,40 | 56,83 | 00:00:00 | | 2015-10-01 | 57,61 | 2.524.600 | 57,64 | 56,31 | 56,98 | 00:00:00 | | 2015-10-02 | 57,39 | 2.469.100 | 57,41 | 56,01 | 56,90 | 00:00:00 | | 2015-10-05 | 59,40 | 4.109.700 | 59,43 | 57,83 | 58,14 | 00:00:00 | | 2015-10-06 | 59,70 | 3.468.700 | 60,53 | 59,10 | 59,11 | 00:00:00 | | 2015-10-07 | 58,94 | 3.158.500 | 59,90 | 58,49 | 59,77 | 00:00:00 | | 2015-10-08 | 59,22 | 1.936.200 | 59,33 | 58,77 | 58,77 | 00:00:00 | | 2015-10-09 | 58,98 | 2.832.500 | 59,48 | 58,44 | 59,22 | 00:00:00 | | 2015-10-12 | 58,91 | 1.550.100 | 59,06 | 58,24 | 58,96 | 00:00:00 | | 2015-10-13 | 58,08 | 1.364.900 | 59,04 | 57,93 | 58,82 | 00:00:00 | | 2015-10-14 | 57,35 | 2.290.800 | 58,44 | 57,17 | 57,98 | 00:00:00 | | 2015-10-15 | 57,91 | 1.406.900 | 57,92 | 56,84 | 57,73 | 00:00:00 | | 2015-10-16 | 58,29 | 1.502.600 | 58,38 | 57,82 | 58,00 | 00:00:00 | | 2015-10-19 | 58,65 | 1.836.400 | 59,17 | 58,03 | 58,29 | 00:00:00 | | 2015-10-20 | 58,46 | 1.264.200 | 59,13 | 58,31 | 58,46 | 00:00:00 | | 2015-10-21 | 57,72 | 1.502.000 | 59,00 | 57,70 | 58,93 | 00:00:00 | | 2015-10-22 | 58,69 | 2.155.200 | 58,75 | 57,83 | 58,02 | 00:00:00 | | 2015-10-23 | 59,21 | 2.367.200 | 59,48 | 58,51 | 59,34 | 00:00:00 | | 2015-10-26 | 59,05 | 1.674.600 | 59,49 | 59,01 | 59,21 | 00:00:00 | | 2015-10-27 | 57,66 | 1.556.700 | 58,82 | 57,24 | 58,82 | 00:00:00 | | 2015-10-28 | 58,16 | 1.587.900 | 58,29 | 57,31 | 58,01 | 00:00:00 | | 2015-10-29 | 57,68 | 1.312.000 | 58,10 | 57,27 | 57,84 | 00:00:00 | | 2015-10-30 | 59,63 | 2.691.200 | 59,73 | 57,78 | 57,93 | 00:00:00 | | 2015-11-02 | 59,95 | 1.908.200 | 60,23 | 59,00 | 59,77 | 00:00:00 | | 2015-11-03 | 61,32 | 2.462.900 | 61,38 | 59,68 | 59,68 | 00:00:00 | | 2015-11-04 | 60,23 | 1.572.700 | 61,49 | 60,09 | 61,14 | 00:00:00 | | 2015-11-05 | 60,94 | 1.384.700 | 60,96 | 59,69 | 60,46 | 00:00:00 | | 2015-11-06 | 61,25 | 1.894.600 | 61,31 | 60,42 | 60,73 | 00:00:00 | | 2015-11-09 | 60,11 | 2.605.600 | 61,26 | 60,00 | 61,08 | 00:00:00 | | 2015-11-10 | 59,55 | 1.508.000 | 60,15 | 58,52 | 59,93 | 00:00:00 | | 2015-11-11 | 57,05 | 2.931.500 | 59,79 | 56,85 | 59,79 | 00:00:00 | | 2015-11-12 | 56,67 | 2.233.800 | 57,53 | 56,45 | 56,61 | 00:00:00 | | 2015-11-13 | 53,53 | 3.464.400 | 56,35 | 53,46 | 56,04 | 00:00:00 | | 2015-11-16 | 53,36 | 3.160.200 | 54,07 | 52,43 | 53,20 | 00:00:00 | | 2015-11-17 | 53,07 | 2.521.800 | 53,50 | 52,54 | 53,38 | 00:00:00 | | 2015-11-18 | 54,09 | 2.028.900 | 54,17 | 53,07 | 53,38 | 00:00:00 | | 2015-11-19 | 53,81 | 1.307.200 | 54,30 | 53,55 | 54,29 | 00:00:00 | | 2015-11-20 | 53,62 | 2.107.700 | 54,01 | 53,32 | 53,81 | 00:00:00 | | 2015-11-23 | 52,89 | 2.221.800 | 53,91 | 52,62 | 53,91 | 00:00:00 | | 2015-11-24 | 54,13 | 3.694.400 | 54,53 | 52,28 | 52,46 | 00:00:00 | | 2015-11-25 | 55,13 | 2.583.200 | 55,62 | 53,78 | 53,78 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
