|
 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 | | 2016-03-23 | 49,46 | 996.300 | 50,25 | 49,30 | 49,93 | 00:00:00 | | 2016-03-24 | 49,40 | 958.900 | 49,76 | 48,75 | 49,51 | 00:00:00 | | 2016-03-28 | 49,20 | 2.384.800 | 49,65 | 49,01 | 49,43 | 00:00:00 | | 2016-03-29 | 49,53 | 1.589.900 | 49,66 | 48,86 | 49,30 | 00:00:00 | | 2016-03-30 | 49,59 | 1.548.300 | 49,99 | 49,33 | 49,51 | 00:00:00 | | 2016-03-31 | 49,64 | 1.616.700 | 49,84 | 48,87 | 49,24 | 00:00:00 | | 2016-04-01 | 49,51 | 2.094.700 | 49,76 | 48,31 | 49,58 | 00:00:00 | | 2016-04-04 | 49,27 | 1.990.500 | 49,75 | 49,14 | 49,37 | 00:00:00 | | 2016-04-05 | 49,06 | 2.383.500 | 49,46 | 48,80 | 49,01 | 00:00:00 | | 2016-04-06 | 48,81 | 4.058.300 | 49,34 | 48,17 | 49,10 | 00:00:00 | | 2016-04-07 | 48,97 | 10.273.900 | 52,33 | 48,31 | 50,00 | 00:00:00 | | 2016-04-08 | 46,99 | 4.879.400 | 49,44 | 46,90 | 49,26 | 00:00:00 | | 2016-04-11 | 46,40 | 3.766.100 | 47,80 | 46,37 | 46,81 | 00:00:00 | | 2016-04-12 | 47,14 | 2.445.800 | 47,28 | 46,23 | 46,65 | 00:00:00 | | 2016-04-13 | 47,92 | 2.242.400 | 48,08 | 46,95 | 47,22 | 00:00:00 | | 2016-04-14 | 47,84 | 1.661.700 | 48,45 | 47,77 | 48,10 | 00:00:00 | | 2016-04-15 | 48,04 | 1.404.500 | 48,33 | 47,70 | 47,95 | 00:00:00 | | 2016-04-18 | 47,90 | 1.354.700 | 48,18 | 47,57 | 48,00 | 00:00:00 | | 2016-04-19 | 48,02 | 1.995.700 | 48,48 | 47,85 | 47,95 | 00:00:00 | | 2016-04-20 | 48,61 | 1.897.500 | 49,12 | 48,16 | 48,23 | 00:00:00 | | 2016-04-21 | 48,76 | 2.159.000 | 49,29 | 48,68 | 48,89 | 00:00:00 | | 2016-04-22 | 49,14 | 1.441.600 | 49,45 | 48,52 | 48,52 | 00:00:00 | | 2016-04-25 | 48,21 | 1.597.100 | 49,39 | 48,05 | 49,20 | 00:00:00 | | 2016-04-26 | 49,32 | 1.457.100 | 49,39 | 48,11 | 48,41 | 00:00:00 | | 2016-04-27 | 50,09 | 3.632.400 | 50,57 | 48,70 | 49,17 | 00:00:00 | | 2016-04-28 | 48,24 | 1.846.800 | 50,00 | 48,12 | 49,99 | 00:00:00 | | 2016-04-29 | 47,22 | 3.076.300 | 47,98 | 46,83 | 47,98 | 00:00:00 | | 2016-05-02 | 46,55 | 1.707.500 | 47,63 | 46,48 | 47,46 | 00:00:00 | | 2016-05-03 | 46,07 | 1.488.600 | 46,38 | 45,32 | 46,25 | 00:00:00 | | 2016-05-04 | 45,78 | 1.103.700 | 46,27 | 45,51 | 45,73 | 00:00:00 | | 2016-05-05 | 45,37 | 1.320.300 | 45,95 | 45,22 | 45,95 | 00:00:00 | | 2016-05-06 | 45,26 | 1.292.300 | 45,77 | 44,62 | 45,10 | 00:00:00 | | 2016-05-09 | 45,31 | 1.184.300 | 45,67 | 45,11 | 45,26 | 00:00:00 | | 2016-05-10 | 45,74 | 1.708.000 | 45,92 | 45,13 | 45,38 | 00:00:00 | | 2016-05-11 | 43,61 | 3.587.200 | 45,32 | 43,59 | 45,32 | 00:00:00 | | 2016-05-12 | 43,25 | 2.322.600 | 43,79 | 42,71 | 43,61 | 00:00:00 | | 2016-05-13 | 42,29 | 1.837.100 | 43,34 | 41,87 | 43,12 | 00:00:00 | | 2016-05-16 | 42,84 | 1.861.200 | 43,03 | 42,10 | 42,22 | 00:00:00 | | 2016-05-17 | 43,04 | 2.194.900 | 43,53 | 42,33 | 42,88 | 00:00:00 | | 2016-05-18 | 42,00 | 2.382.400 | 43,11 | 41,90 | 42,70 | 00:00:00 | | 2016-05-19 | 42,23 | 1.429.200 | 42,81 | 41,79 | 42,04 | 00:00:00 | | 2016-05-20 | 42,67 | 2.104.200 | 42,67 | 42,09 | 42,11 | 00:00:00 | | 2016-05-23 | 42,52 | 1.678.000 | 43,14 | 42,41 | 42,75 | 00:00:00 | | 2016-05-24 | 43,07 | 1.950.800 | 43,33 | 42,14 | 42,29 | 00:00:00 | | 2016-05-25 | 44,55 | 2.659.700 | 44,73 | 43,18 | 43,18 | 00:00:00 | | 2016-05-26 | 43,98 | 1.568.300 | 44,83 | 43,90 | 44,65 | 00:00:00 | | 2016-05-27 | 44,53 | 1.496.500 | 44,65 | 43,90 | 43,93 | 00:00:00 | | 2016-05-31 | 44,75 | 2.066.400 | 45,04 | 44,50 | 44,69 | 00:00:00 | | 2016-06-01 | 44,52 | 1.273.700 | 44,82 | 44,20 | 44,82 | 00:00:00 | | 2016-06-02 | 44,94 | 1.356.700 | 45,00 | 44,30 | 44,33 | 00:00:00 | | 2016-06-03 | 44,45 | 1.629.500 | 44,76 | 43,79 | 44,73 | 00:00:00 | | 2016-06-06 | 45,33 | 2.593.300 | 45,36 | 44,02 | 44,50 | 00:00:00 | | 2016-06-07 | 45,42 | 1.624.400 | 45,72 | 45,09 | 45,50 | 00:00:00 | | 2016-06-08 | 45,53 | 1.257.800 | 45,88 | 45,11 | 45,60 | 00:00:00 | | 2016-06-09 | 44,00 | 2.286.800 | 45,16 | 43,72 | 45,14 | 00:00:00 | | 2016-06-10 | 43,53 | 1.571.800 | 43,68 | 42,90 | 43,50 | 00:00:00 | | 2016-06-13 | 43,00 | 1.570.500 | 43,62 | 42,63 | 43,33 | 00:00:00 | | 2016-06-14 | 42,81 | 2.011.300 | 43,02 | 42,18 | 42,75 | 00:00:00 | | 2016-06-15 | 42,94 | 2.483.700 | 44,46 | 42,82 | 42,82 | 00:00:00 | | 2016-06-16 | 42,45 | 2.913.100 | 42,85 | 41,76 | 42,75 | 00:00:00 | | 2016-06-17 | 43,85 | 5.301.100 | 44,09 | 42,18 | 42,50 | 00:00:00 | | 2016-06-20 | 44,07 | 2.514.600 | 45,03 | 43,97 | 44,16 | 00:00:00 | | 2016-06-21 | 43,33 | 2.435.700 | 44,26 | 43,06 | 44,02 | 00:00:00 | | 2016-06-22 | 43,18 | 3.659.100 | 43,81 | 43,00 | 43,29 | 00:00:00 | | 2016-06-23 | 43,83 | 14.128.100 | 44,60 | 41,15 | 41,29 | 00:00:00 | | 2016-06-24 | 43,31 | 7.611.400 | 43,62 | 42,37 | 42,60 | 00:00:00 | | 2016-06-27 | 41,86 | 5.157.200 | 43,00 | 41,51 | 42,98 | 00:00:00 | | 2016-06-28 | 42,59 | 2.784.400 | 42,66 | 42,01 | 42,37 | 00:00:00 | | 2016-06-29 | 42,90 | 2.653.600 | 43,42 | 42,52 | 42,82 | 00:00:00 | | 2016-06-30 | 43,22 | 2.493.900 | 43,27 | 42,18 | 43,10 | 00:00:00 | | 2016-07-01 | 43,57 | 2.476.600 | 44,00 | 43,00 | 43,02 | 00:00:00 | | 2016-07-05 | 42,26 | 2.195.100 | 43,71 | 41,86 | 43,55 | 00:00:00 | | 2016-07-06 | 43,55 | 4.205.500 | 43,73 | 42,02 | 42,23 | 00:00:00 | | 2016-07-07 | 43,39 | 1.854.300 | 44,23 | 43,14 | 43,69 | 00:00:00 | | 2016-07-08 | 44,46 | 1.849.400 | 44,57 | 43,48 | 43,81 | 00:00:00 | | 2016-07-11 | 45,15 | 2.518.100 | 45,38 | 44,50 | 44,51 | 00:00:00 | | 2016-07-12 | 45,83 | 2.582.400 | 46,12 | 45,32 | 45,72 | 00:00:00 | | 2016-07-13 | 45,04 | 1.880.700 | 45,97 | 44,81 | 45,81 | 00:00:00 | | 2016-07-14 | 44,95 | 1.293.500 | 45,55 | 44,90 | 45,52 | 00:00:00 | | 2016-07-15 | 44,37 | 2.119.100 | 45,31 | 44,36 | 45,31 | 00:00:00 | | 2016-07-18 | 44,34 | 1.936.200 | 44,75 | 44,32 | 44,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
