Italia markets closed

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

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,94-0,48 (-2,92%)
Alla chiusura: 04:00PM EDT
16,18 +0,24 (+1,51%)
Dopo ore: 07:58PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202216,3216,3915,6015,9415,94341.900
30 giu 202216,5016,7216,2216,4216,42791.800
29 giu 202217,7817,7816,5216,5816,58319.800
28 giu 202218,0118,5717,5917,6817,68504.400
27 giu 202216,9517,9816,9517,9417,94523.100
24 giu 202217,1318,0416,7716,7716,772.065.100
23 giu 202217,2517,7116,8116,8516,85477.700
22 giu 202217,2517,6817,0617,3017,30449.600
21 giu 202218,2918,2917,4817,6617,66308.600
17 giu 202216,9518,0516,9517,7817,78376.900
16 giu 202217,3617,8417,1017,3117,31317.400
15 giu 202217,6018,3017,4318,1118,11304.100
14 giu 202217,3517,7017,0517,3817,38286.800
13 giu 202217,7518,5717,0517,4217,42365.600
10 giu 202218,5419,1317,8918,2518,25186.600
09 giu 202219,2319,5518,6118,8818,88206.200
08 giu 202219,1819,9418,9219,5619,56265.700
07 giu 202218,7419,3718,6019,2319,23236.900
06 giu 202219,8319,9818,9119,1719,17399.400
03 giu 202219,8020,1519,2019,4419,44228.200
02 giu 202219,9020,5019,7620,2420,24277.000
01 giu 202220,6721,1319,8619,9019,90204.700
31 mag 202219,6820,6719,5920,3920,39389.400
27 mag 202219,0820,5919,0819,9919,99487.300
26 mag 202218,8119,8517,8819,1219,121.007.800
25 mag 202215,5517,1715,5516,6816,68458.600
24 mag 202217,4417,5815,5315,7315,73668.200
23 mag 202218,8918,9617,7517,7917,79375.400
20 mag 202218,8018,9818,1818,7518,75557.400
19 mag 202218,1519,2317,7018,5818,58315.200
18 mag 202219,1219,1217,9718,4818,48360.900
17 mag 202219,1019,7319,0719,6219,62254.200
16 mag 202218,6319,3018,3418,5918,59172.300
13 mag 202218,2619,2318,2118,8118,81186.200
12 mag 202216,7118,3816,7117,9917,99262.300
11 mag 202217,5917,9616,8217,0017,00283.200
10 mag 202218,0318,2217,1117,4417,44211.500
09 mag 202219,0719,1717,4017,5417,54233.500
06 mag 202219,5119,9518,7719,5119,51188.700
05 mag 202219,9820,0219,1219,6819,68226.700
04 mag 202219,6520,2019,1720,1520,15305.000
03 mag 202219,3319,8019,1419,6919,69200.700
02 mag 202218,8319,3818,2419,3819,38266.000
29 apr 202219,4719,4718,6418,9418,94191.700
28 apr 202218,9019,5718,3019,4519,45218.400
27 apr 202218,0618,8218,0618,7118,71188.100
26 apr 202218,3518,3517,8418,1118,11312.800
25 apr 202217,8018,5817,5018,5118,51236.300
22 apr 202218,5318,9817,8317,8817,88180.300
21 apr 202219,9720,0518,7318,8018,80324.400
20 apr 202219,5219,9519,3719,6819,68262.600
19 apr 202217,8919,4217,8919,2819,28235.900
18 apr 202217,7518,2017,3418,1018,10190.500
14 apr 202218,4518,9617,7917,9417,94304.300
13 apr 202217,9918,8617,8518,4818,48288.100
12 apr 202217,6118,1217,4818,0318,03408.800
11 apr 202217,1417,9617,0117,4417,44172.300
08 apr 202216,5517,2016,3517,0317,03177.000
07 apr 202216,7216,9716,0416,5616,56269.500
06 apr 202216,8517,0215,9116,8616,86347.300
05 apr 202217,3017,4916,8017,0417,04348.900
04 apr 202217,5517,7717,2317,2617,26158.800
01 apr 202218,3218,5517,4917,5217,52269.500
31 mar 202218,2918,7218,0118,2818,28194.600
30 mar 202218,6918,8418,3218,3718,37145.900
29 mar 202218,1119,0018,1118,7818,78170.700
28 mar 202217,7917,9417,3017,9017,90144.800
25 mar 202217,6718,1617,3717,8017,8089.300
24 mar 202217,9818,0417,5617,6717,67152.800
23 mar 202218,0318,4317,6217,7317,73188.900
22 mar 202217,8318,4817,6918,2518,25272.300
21 mar 202218,6718,9917,3817,5917,59385.900
18 mar 202218,2618,9718,0318,5718,57364.700
17 mar 202217,4418,3017,4318,3018,30312.200
16 mar 202217,2018,1216,9317,7917,79522.300
15 mar 202215,9117,0715,8216,8416,84557.200
14 mar 202215,9217,0515,5515,9615,96462.900
11 mar 202215,8316,2915,5015,9215,92637.600
10 mar 202215,1917,7014,2816,0416,042.428.100
09 mar 202218,3420,2518,0419,6319,63603.300
08 mar 202217,8518,1917,1117,7817,78389.200
07 mar 202219,3019,9417,6317,6617,66387.900
04 mar 202220,1620,5019,1819,3619,36242.800
03 mar 202220,5720,7420,1120,4820,48299.900
02 mar 202220,1021,0019,9120,6120,61245.900
01 mar 202220,3720,5719,5219,8219,82221.200
28 feb 202220,6321,1620,2220,4320,43272.800
25 feb 202219,6620,8019,4720,6620,66310.500
24 feb 202217,4819,7417,2419,5619,56330.800
23 feb 202218,8419,3618,2518,6118,61218.100
22 feb 202220,9922,4018,3518,6818,681.318.500
18 feb 202220,4121,0020,0520,9320,93179.600
17 feb 202220,8821,0520,2720,4820,48140.100
16 feb 202220,6921,1420,3320,9920,99205.700
15 feb 202219,5820,6819,5220,6120,61189.100
14 feb 202220,1020,3019,3319,3919,39195.700
11 feb 202220,5721,1519,9020,1320,13175.300
10 feb 202219,8021,2919,8020,5420,54185.100
09 feb 202220,2020,5019,6820,3120,31195.200
08 feb 202219,0519,9019,0519,8119,81179.700
*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...