|
 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 | | 2015-11-25 | 55,13 | 2.583.200 | 55,62 | 53,78 | 53,78 | 00:00:00 | | 2015-11-27 | 55,43 | 969.500 | 55,52 | 55,03 | 55,18 | 00:00:00 | | 2015-11-30 | 54,52 | 2.762.200 | 55,58 | 54,14 | 55,44 | 00:00:00 | | 2015-12-01 | 53,88 | 2.641.300 | 54,75 | 53,28 | 54,51 | 00:00:00 | | 2015-12-02 | 53,74 | 2.245.200 | 54,87 | 53,64 | 54,19 | 00:00:00 | | 2015-12-03 | 53,36 | 2.848.900 | 53,68 | 52,45 | 53,54 | 00:00:00 | | 2015-12-04 | 54,39 | 2.229.900 | 54,66 | 53,24 | 53,40 | 00:00:00 | | 2015-12-07 | 54,32 | 2.042.600 | 54,72 | 53,96 | 54,41 | 00:00:00 | | 2015-12-08 | 53,85 | 2.380.200 | 54,69 | 53,50 | 53,88 | 00:00:00 | | 2015-12-09 | 53,42 | 1.844.100 | 54,88 | 53,18 | 53,43 | 00:00:00 | | 2015-12-10 | 53,88 | 1.757.800 | 54,41 | 53,15 | 53,54 | 00:00:00 | | 2015-12-11 | 52,63 | 1.793.300 | 53,38 | 52,51 | 53,03 | 00:00:00 | | 2015-12-14 | 52,20 | 1.988.500 | 54,00 | 51,64 | 53,53 | 00:00:00 | | 2015-12-15 | 52,79 | 2.194.100 | 53,17 | 52,31 | 52,53 | 00:00:00 | | 2015-12-16 | 53,58 | 1.493.100 | 53,69 | 52,67 | 52,72 | 00:00:00 | | 2015-12-17 | 51,71 | 2.372.000 | 53,64 | 51,69 | 53,44 | 00:00:00 | | 2015-12-18 | 50,16 | 6.109.000 | 52,25 | 49,98 | 52,25 | 00:00:00 | | 2015-12-21 | 50,36 | 1.653.600 | 50,73 | 50,08 | 50,61 | 00:00:00 | | 2015-12-22 | 51,32 | 2.039.900 | 51,47 | 50,08 | 50,64 | 00:00:00 | | 2015-12-23 | 48,97 | 7.791.100 | 49,55 | 47,98 | 48,12 | 00:00:00 | | 2015-12-24 | 48,95 | 2.301.700 | 49,49 | 48,10 | 48,75 | 00:00:00 | | 2015-12-28 | 48,73 | 2.261.100 | 48,99 | 48,26 | 48,75 | 00:00:00 | | 2015-12-29 | 48,89 | 2.113.500 | 49,49 | 48,55 | 48,79 | 00:00:00 | | 2015-12-30 | 48,61 | 1.557.400 | 49,45 | 48,52 | 48,85 | 00:00:00 | | 2015-12-31 | 48,25 | 2.123.300 | 48,63 | 47,73 | 48,52 | 00:00:00 | | 2016-01-04 | 48,47 | 2.913.300 | 48,59 | 47,25 | 47,60 | 00:00:00 | | 2016-01-05 | 49,04 | 3.236.800 | 49,20 | 48,30 | 48,47 | 00:00:00 | | 2016-01-06 | 47,02 | 3.871.800 | 48,51 | 46,73 | 48,45 | 00:00:00 | | 2016-01-07 | 46,51 | 5.158.100 | 47,53 | 46,37 | 46,80 | 00:00:00 | | 2016-01-08 | 46,64 | 6.416.200 | 47,47 | 45,44 | 45,85 | 00:00:00 | | 2016-01-11 | 46,14 | 3.684.800 | 46,99 | 45,46 | 46,97 | 00:00:00 | | 2016-01-12 | 45,63 | 2.593.900 | 47,49 | 45,10 | 46,70 | 00:00:00 | | 2016-01-13 | 44,44 | 2.458.600 | 46,21 | 44,31 | 45,89 | 00:00:00 | | 2016-01-14 | 44,23 | 2.864.900 | 45,04 | 43,63 | 44,51 | 00:00:00 | | 2016-01-15 | 44,39 | 2.653.500 | 44,51 | 42,94 | 42,98 | 00:00:00 | | 2016-01-19 | 43,22 | 2.521.200 | 44,25 | 42,55 | 44,16 | 00:00:00 | | 2016-01-20 | 42,92 | 3.062.500 | 43,61 | 41,71 | 42,89 | 00:00:00 | | 2016-01-21 | 43,36 | 2.692.500 | 44,08 | 43,01 | 43,40 | 00:00:00 | | 2016-01-22 | 43,69 | 1.845.800 | 44,76 | 43,43 | 44,14 | 00:00:00 | | 2016-01-25 | 43,39 | 2.179.400 | 44,04 | 43,34 | 43,77 | 00:00:00 | | 2016-01-26 | 44,06 | 1.891.700 | 44,37 | 43,28 | 43,44 | 00:00:00 | | 2016-01-27 | 43,06 | 2.566.900 | 43,79 | 42,09 | 42,15 | 00:00:00 | | 2016-01-28 | 41,94 | 2.053.100 | 43,45 | 41,90 | 43,36 | 00:00:00 | | 2016-01-29 | 43,17 | 2.532.300 | 43,23 | 42,13 | 42,18 | 00:00:00 | | 2016-02-01 | 43,66 | 1.935.100 | 43,81 | 42,50 | 42,80 | 00:00:00 | | 2016-02-02 | 42,41 | 2.061.000 | 43,84 | 42,16 | 43,25 | 00:00:00 | | 2016-02-03 | 42,71 | 2.686.300 | 42,77 | 41,26 | 42,28 | 00:00:00 | | 2016-02-04 | 43,25 | 1.567.600 | 43,86 | 42,43 | 42,61 | 00:00:00 | | 2016-02-05 | 43,42 | 2.514.600 | 43,70 | 42,60 | 43,03 | 00:00:00 | | 2016-02-08 | 43,74 | 4.506.800 | 45,58 | 43,00 | 43,37 | 00:00:00 | | 2016-02-09 | 43,67 | 2.736.700 | 44,07 | 43,02 | 43,25 | 00:00:00 | | 2016-02-10 | 43,47 | 2.050.000 | 44,45 | 43,43 | 44,06 | 00:00:00 | | 2016-02-11 | 42,19 | 1.761.900 | 43,54 | 42,07 | 42,96 | 00:00:00 | | 2016-02-12 | 42,94 | 2.177.600 | 43,12 | 41,43 | 42,01 | 00:00:00 | | 2016-02-16 | 44,61 | 2.634.700 | 44,87 | 42,93 | 42,93 | 00:00:00 | | 2016-02-17 | 45,73 | 2.156.900 | 46,17 | 43,31 | 43,31 | 00:00:00 | | 2016-02-18 | 47,02 | 2.318.600 | 47,30 | 45,34 | 45,92 | 00:00:00 | | 2016-02-19 | 46,49 | 2.089.100 | 46,90 | 45,86 | 46,71 | 00:00:00 | | 2016-02-22 | 47,71 | 1.821.700 | 47,97 | 46,60 | 46,74 | 00:00:00 | | 2016-02-23 | 47,51 | 2.206.100 | 48,08 | 47,35 | 47,91 | 00:00:00 | | 2016-02-24 | 48,34 | 1.882.700 | 48,39 | 46,73 | 47,21 | 00:00:00 | | 2016-02-25 | 48,24 | 1.730.200 | 48,30 | 47,31 | 47,81 | 00:00:00 | | 2016-02-26 | 48,99 | 1.709.100 | 49,33 | 48,00 | 48,42 | 00:00:00 | | 2016-02-29 | 47,95 | 1.648.600 | 49,13 | 47,95 | 48,96 | 00:00:00 | | 2016-03-01 | 49,44 | 1.221.600 | 49,45 | 47,82 | 48,51 | 00:00:00 | | 2016-03-02 | 49,12 | 1.424.300 | 49,69 | 48,40 | 49,35 | 00:00:00 | | 2016-03-03 | 50,65 | 1.598.400 | 50,73 | 49,28 | 49,45 | 00:00:00 | | 2016-03-04 | 51,32 | 2.671.000 | 51,89 | 50,74 | 50,87 | 00:00:00 | | 2016-03-07 | 52,09 | 2.353.800 | 52,71 | 51,03 | 51,15 | 00:00:00 | | 2016-03-08 | 51,26 | 2.205.700 | 52,60 | 51,07 | 51,85 | 00:00:00 | | 2016-03-09 | 51,13 | 1.677.000 | 51,95 | 50,62 | 51,47 | 00:00:00 | | 2016-03-10 | 50,10 | 2.127.000 | 51,10 | 49,06 | 51,07 | 00:00:00 | | 2016-03-11 | 50,68 | 1.924.900 | 50,94 | 49,81 | 50,75 | 00:00:00 | | 2016-03-14 | 50,12 | 1.525.300 | 50,65 | 49,57 | 50,56 | 00:00:00 | | 2016-03-15 | 49,23 | 1.694.300 | 50,15 | 49,02 | 50,15 | 00:00:00 | | 2016-03-16 | 49,62 | 1.787.700 | 49,89 | 48,71 | 48,89 | 00:00:00 | | 2016-03-17 | 49,33 | 1.615.000 | 49,65 | 48,59 | 49,32 | 00:00:00 | | 2016-03-18 | 50,50 | 3.209.900 | 50,60 | 48,95 | 49,60 | 00:00:00 | | 2016-03-21 | 50,44 | 1.310.000 | 50,95 | 50,10 | 50,26 | 00:00:00 | | 2016-03-22 | 50,17 | 1.013.400 | 50,56 | 49,80 | 50,45 | 00:00:00 | | 2016-03-23 | 49,46 | 996.300 | 50,25 | 49,30 | 49,93 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
