USD
Datos históricos de Bed Bath & Beyond Inc.
Bed Bath & Beyond Inc. · BBBY
$4.36
▲ +0.01 (+0.23%)
Última operación · 10/10/2026, 17:55:22 UTC
- Variación en el periodo
- −50.34%
- Máximo
- US$10.18
- 10 de octubre de 2025
- Mínimo
- US$4.18
- 12 de agosto de 2026
- Volumen medio diario
- 2.43 M
Del 10 de octubre de 2025 al 14 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 14 ago 2026 | 4.54 | 4.55 | 4.31 | 4.35 | −2.03% | 1.56 M |
| 13 ago 2026 | 4.29 | 4.55 | 4.25 | 4.44 | +4.96% | 2.41 M |
| 12 ago 2026 | 4.28 | 4.38 | 4.18 | 4.23 | −0.94% | 2.94 M |
| 11 ago 2026 | 4.46 | 4.52 | 4.26 | 4.27 | −3.83% | 2.36 M |
| 10 ago 2026 | 4.69 | 4.78 | 4.43 | 4.44 | −4.31% | 3 M |
| 7 ago 2026 | 4.51 | 4.80 | 4.49 | 4.64 | +3.11% | 2.88 M |
| 6 ago 2026 | 4.95 | 4.95 | 4.42 | 4.50 | −2.60% | 4.31 M |
| 5 ago 2026 | 4.84 | 4.92 | 4.40 | 4.62 | −16.91% | 8.86 M |
| 4 ago 2026 | 5.48 | 5.74 | 5.44 | 5.56 | +4.51% | 3.5 M |
| 3 ago 2026 | 5.25 | 5.35 | 5.13 | 5.32 | +5.35% | 2.04 M |
| 31 jul 2026 | 4.98 | 5.12 | 4.93 | 5.05 | +2.02% | 1.76 M |
| 30 jul 2026 | 5.04 | 5.07 | 4.94 | 4.95 | −1.59% | 1.52 M |
| 29 jul 2026 | 5.15 | 5.19 | 4.95 | 5.03 | −4.73% | 2.01 M |
| 28 jul 2026 | 5.30 | 5.40 | 5.14 | 5.28 | −1.68% | 1.9 M |
| 27 jul 2026 | 5.05 | 5.39 | 5.05 | 5.37 | +8.27% | 1.58 M |
| 24 jul 2026 | 4.99 | 5.15 | 4.88 | 4.96 | +0.40% | 1.59 M |
| 23 jul 2026 | 5.05 | 5.05 | 4.77 | 4.94 | −4.08% | 2.38 M |
| 22 jul 2026 | 5.15 | 5.25 | 5.08 | 5.15 | −0.96% | 1.45 M |
| 21 jul 2026 | 5.08 | 5.23 | 5.02 | 5.20 | +3.79% | 2.03 M |
| 20 jul 2026 | 5.11 | 5.13 | 4.88 | 5.01 | −0.40% | 1.53 M |
| 17 jul 2026 | 5.13 | 5.22 | 4.94 | 5.03 | −2.90% | 1.92 M |
| 16 jul 2026 | 5.26 | 5.50 | 5.15 | 5.18 | −3.18% | 1.1 M |
| 15 jul 2026 | 5.10 | 5.36 | 5.10 | 5.35 | +3.88% | 1.6 M |
| 14 jul 2026 | 5.10 | 5.25 | 5.04 | 5.15 | +2.59% | 1.8 M |
| 13 jul 2026 | 5.23 | 5.41 | 4.92 | 5.02 | −4.20% | 2.61 M |
| 10 jul 2026 | 5.50 | 5.57 | 5.13 | 5.24 | −4.55% | 2.21 M |
| 9 jul 2026 | 5.38 | 5.63 | 5.34 | 5.49 | +2.23% | 3.07 M |
| 8 jul 2026 | 5.55 | 5.55 | 5.18 | 5.37 | −3.59% | 1.82 M |
| 7 jul 2026 | 5.60 | 5.66 | 5.50 | 5.57 | +0.18% | 1.55 M |
| 6 jul 2026 | 5.82 | 5.87 | 5.50 | 5.56 | −4.63% | 2.57 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.