Italia markets close in 17 minutes

Build-A-Bear Workshop, Inc. (BBW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,60+0,10 (+0,36%)
In data: 11:13AM EDT. Mercato aperto.
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202427,7127,6827,4427,6027,6015.563
16 apr 202427,4727,8427,4627,5027,50127.800
15 apr 202427,9628,1527,4627,5827,58160.900
12 apr 202428,0928,3627,6527,8027,80223.500
11 apr 202428,5028,5228,0128,1528,1593.600
10 apr 202428,4328,7128,2928,4528,45118.400
09 apr 202428,8228,9328,5028,6328,63111.700
08 apr 202428,1129,0328,1128,7828,78124.600
05 apr 202428,0528,2027,8428,0028,00121.100
04 apr 202428,8728,8727,9228,0228,02185.000
03 apr 202429,0629,2928,6728,7628,76166.200
02 apr 202429,5230,0529,0729,1329,13184.100
01 apr 202429,9030,3729,6229,6429,64166.900
28 mar 202429,7630,2329,7429,8729,87130.300
27 mar 202429,6130,1429,5329,7329,73133.100
27 mar 20240.2 Dividendo
26 mar 202429,2629,9129,2529,6329,43127.000
25 mar 202428,7729,3828,7029,1828,98119.000
22 mar 202428,9028,9328,5328,7928,60149.300
21 mar 202428,9129,2228,5328,8528,66159.500
20 mar 202428,7529,3528,6229,1928,99155.300
19 mar 202428,7229,1628,4528,9528,75332.600
18 mar 202429,8429,9628,8228,9328,73347.000
15 mar 202428,9330,4028,8329,9629,76685.200
14 mar 202426,5030,2526,4429,0228,821.568.500
13 mar 202424,5525,1224,4425,0024,83501.100
12 mar 202424,4124,5624,2324,5224,35181.500
11 mar 202424,1124,4023,8924,3824,22193.400
08 mar 202424,2124,4624,0224,1724,01196.100
07 mar 202423,6724,0923,4924,0623,90180.200
06 mar 202423,9724,1223,2223,5323,37182.100
05 mar 202423,7023,9823,5723,8823,72137.800
04 mar 202423,9624,2123,7123,8623,70169.200
01 mar 202423,9024,1923,7423,9423,78122.400
29 feb 202424,2124,5123,8723,9423,78140.400
28 feb 202423,6624,1323,6023,9123,75117.200
27 feb 202423,8224,4723,7623,8623,70158.100
26 feb 202423,3523,8723,3523,7823,62146.700
23 feb 202422,7623,4122,7623,3423,18134.300
22 feb 202422,6223,0722,6222,8922,74141.600
21 feb 202423,0523,2022,5022,6022,45147.300
20 feb 202422,8223,3022,6823,0822,92174.900
16 feb 202422,6022,8622,3322,8322,68214.900
15 feb 202422,1722,7522,0422,6922,54198.100
14 feb 202422,0522,1521,6422,1221,97148.500
13 feb 202422,2322,3921,6321,8921,74203.500
12 feb 202422,5623,0422,4822,5722,42232.500
09 feb 202422,1522,6021,9722,5622,41122.800
08 feb 202421,7922,2221,6922,1321,98105.500
07 feb 202421,9722,0021,6021,7821,63167.000
06 feb 202422,2722,5921,6721,9221,77325.200
05 feb 202422,7422,7422,1022,5022,35315.100
02 feb 202422,5622,9822,5522,7222,57162.000
01 feb 202422,6123,1522,5022,8322,68203.400
31 gen 202422,5923,1622,3622,5322,38199.600
30 gen 202422,5023,3522,4522,6822,53289.100
29 gen 202422,0022,4521,6822,4322,28385.200
26 gen 202422,1922,1921,7821,9221,7793.400
25 gen 202421,8522,1321,4222,1121,96283.300
24 gen 202421,8422,1421,4221,6321,48311.700
23 gen 202422,3122,5521,5321,5721,42159.100
22 gen 202422,0022,4921,8422,3022,15285.100
19 gen 202422,0022,0021,6321,9921,84190.900
18 gen 202421,8222,0221,6122,0021,85162.000
17 gen 202421,5221,9121,2421,8221,67180.500
16 gen 202422,0222,0621,5621,6121,46187.500
12 gen 202422,5122,5922,0322,1822,03134.100
11 gen 202422,4522,6222,2922,4222,27147.900
10 gen 202422,0522,4122,0122,4122,26183.100
09 gen 202422,2722,2721,9022,0221,87274.200
08 gen 202422,6022,6022,0722,4122,26263.400
05 gen 202422,6522,7522,2722,5722,42264.500
04 gen 202422,7923,2322,2522,6522,50318.000
03 gen 202422,8423,0922,1622,8622,71375.200
02 gen 202423,0023,4122,6922,9522,80334.000
29 dic 202323,0423,0622,4622,9922,83423.900
28 dic 202322,9223,2722,9023,0222,86241.900
27 dic 202323,3023,3922,9123,0322,87189.300
26 dic 202322,9123,2722,4123,2123,05348.800
22 dic 202323,0623,3922,8922,9222,77132.300
21 dic 202323,3023,5022,9123,3023,14250.500
20 dic 202323,8423,9423,0323,0322,87212.900
19 dic 202323,5224,0423,5223,9323,77338.900
18 dic 202323,6424,0623,2423,2423,08334.700
15 dic 202323,8424,2323,4023,5723,41297.900
14 dic 202324,3524,6723,3323,5723,41341.400
13 dic 202323,2823,9623,0123,9523,79275.700
12 dic 202322,9223,5522,8723,1222,96321.300
11 dic 202323,1823,1822,5322,9622,81316.600
08 dic 202323,6224,0022,8523,0722,91271.300
07 dic 202323,6423,6823,0323,4723,31333.100
06 dic 202324,0524,4423,5723,6123,45227.000
05 dic 202324,4024,4023,5723,7323,57366.200
04 dic 202325,0725,6424,3924,4924,32331.400
01 dic 202323,8825,3923,4425,3325,16428.100
30 nov 202323,6425,3922,6624,4324,271.015.900
29 nov 202326,1826,4625,5025,5725,40441.500
28 nov 202326,0926,1125,5725,9225,75246.000
27 nov 202326,4026,9025,9426,0025,82250.400
24 nov 202326,2726,5426,2726,5026,3250.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...