Italia markets closed

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

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,64+0,12 (+0,47%)
Alla chiusura: 03:59PM EDT
25,64 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202425,7326,0125,5425,6425,64150.909
12 lug 202425,6725,7325,3325,5225,52209.200
11 lug 202424,5625,4924,5625,3325,33170.600
10 lug 202424,1424,4124,0524,3724,37141.700
09 lug 202424,7324,8123,9223,9423,94162.400
08 lug 202424,6825,0424,5824,7224,72190.800
05 lug 202424,9625,0224,3424,4624,46205.300
03 lug 202424,9225,3624,9225,0525,0589.700
02 lug 202425,0925,1624,8324,9224,92208.100
01 lug 202425,4025,5825,0425,1925,19200.400
28 giu 202425,3825,6225,1225,2725,27379.600
27 giu 202425,3525,5025,1025,3425,34127.400
27 giu 20240.2 Dividendo
26 giu 202425,4025,8525,2325,4325,23148.800
25 giu 202425,6225,7425,2825,4525,25155.500
24 giu 202425,8025,8525,4525,7925,59190.400
21 giu 202425,0325,6824,9925,6725,47246.000
20 giu 202425,5325,7425,0325,0724,87121.400
18 giu 202425,4825,5825,2725,4625,26134.000
17 giu 202425,2225,4825,0325,4825,28218.900
14 giu 202425,5725,5825,0825,2325,03161.300
13 giu 202426,1326,2725,4925,6125,41190.900
12 giu 202426,3926,6525,8526,1025,89191.000
11 giu 202426,7326,7326,0026,1425,93175.800
10 giu 202426,0627,0125,8326,7026,49295.300
07 giu 202426,8226,8426,0726,1725,96259.600
06 giu 202427,2827,3726,8126,8526,64162.300
05 giu 202427,0027,6226,5527,2827,07224.000
04 giu 202427,7728,0726,8926,9226,71224.000
03 giu 202427,4928,2927,3327,7727,55267.500
31 mag 202427,5127,5426,7727,0726,86536.600
30 mag 202427,9928,6327,3227,5527,331.027.200
29 mag 202432,0832,4731,8632,0031,75273.200
28 mag 202430,6732,3330,2432,2331,98359.500
24 mag 202429,5830,3629,4930,3430,10130.300
23 mag 202429,3929,7229,0129,3929,16194.200
22 mag 202429,6029,7729,0729,4029,17205.800
21 mag 202429,4529,7029,0629,5829,35130.400
20 mag 202430,0330,4829,5429,6429,41108.000
17 mag 202429,9830,7629,8030,1229,88187.000
16 mag 202430,4430,6429,9329,9529,71150.200
15 mag 202430,1230,3929,6730,3130,07184.700
14 mag 202429,4829,9529,4429,9429,70184.500
13 mag 202428,6729,3428,6729,0628,83124.500
10 mag 202429,5529,6028,4228,4728,2582.300
09 mag 202428,6229,3828,6229,3729,14113.900
08 mag 202428,3328,6828,0528,6228,39114.400
07 mag 202428,9329,0128,2628,4828,26185.100
06 mag 202430,1130,2428,7128,7728,54210.900
03 mag 202430,2430,7529,7729,9529,71152.400
02 mag 202429,9730,6029,4930,0729,83238.400
01 mag 202430,1730,3729,4529,6629,43195.500
30 apr 202430,2830,8630,1530,1629,92288.000
29 apr 202429,8130,6329,8130,4230,18173.900
26 apr 202429,2529,8529,1329,7929,56180.900
25 apr 202429,4429,7429,1529,2929,06164.000
24 apr 202429,2829,7829,1429,7629,53174.500
23 apr 202428,9329,5828,9329,2929,06149.200
22 apr 202428,4129,0528,2028,8028,57142.800
19 apr 202427,4128,2527,4128,1927,97135.400
18 apr 202427,3227,6327,3227,5427,32135.600
17 apr 202427,7127,7127,3227,3227,11133.500
16 apr 202427,4727,8427,4627,5027,28127.800
15 apr 202427,9628,1527,4627,5827,36160.900
12 apr 202428,0928,3627,6527,8027,58223.500
11 apr 202428,5028,5228,0128,1527,9393.600
10 apr 202428,4328,7128,2928,4528,23118.400
09 apr 202428,8228,9328,5028,6328,40111.700
08 apr 202428,1129,0328,1128,7828,55124.600
05 apr 202428,0528,2027,8428,0027,78121.100
04 apr 202428,8728,8727,9228,0227,80185.000
03 apr 202429,0629,2928,6728,7628,53166.200
02 apr 202429,5230,0529,0729,1328,90184.100
01 apr 202429,9030,3729,6229,6429,41166.900
28 mar 202429,7630,2329,7429,8729,64130.300
27 mar 202429,6130,1429,5329,7329,50133.100
27 mar 20240.2 Dividendo
26 mar 202429,2629,9129,2529,6329,20127.000
25 mar 202428,7729,3828,7029,1828,76119.000
22 mar 202428,9028,9328,5328,7928,37149.300
21 mar 202428,9129,2228,5328,8528,43159.500
20 mar 202428,7529,3528,6229,1928,76155.300
19 mar 202428,7229,1628,4528,9528,53332.600
18 mar 202429,8429,9628,8228,9328,51347.000
15 mar 202428,9330,4028,8329,9629,52685.200
14 mar 202426,5030,2526,4429,0228,601.568.500
13 mar 202424,5525,1224,4425,0024,64501.100
12 mar 202424,4124,5624,2324,5224,16181.500
11 mar 202424,1124,4023,8924,3824,02193.400
08 mar 202424,2124,4624,0224,1723,82196.100
07 mar 202423,6724,0923,4924,0623,71180.200
06 mar 202423,9724,1223,2223,5323,19182.100
05 mar 202423,7023,9823,5723,8823,53137.800
04 mar 202423,9624,2123,7123,8623,51169.200
01 mar 202423,9024,1923,7423,9423,59122.400
29 feb 202424,2124,5123,8723,9423,59140.400
28 feb 202423,6624,1323,6023,9123,56117.200
27 feb 202423,8224,4723,7623,8623,51158.100
26 feb 202423,3523,8723,3523,7823,43146.700
23 feb 202422,7623,4122,7623,3423,00134.300
*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...