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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	16,32	16,39	15,60	15,94	15,94	341.900
30 giu 2022	16,50	16,72	16,22	16,42	16,42	791.800
29 giu 2022	17,78	17,78	16,52	16,58	16,58	319.800
28 giu 2022	18,01	18,57	17,59	17,68	17,68	504.400
27 giu 2022	16,95	17,98	16,95	17,94	17,94	523.100
24 giu 2022	17,13	18,04	16,77	16,77	16,77	2.065.100
23 giu 2022	17,25	17,71	16,81	16,85	16,85	477.700
22 giu 2022	17,25	17,68	17,06	17,30	17,30	449.600
21 giu 2022	18,29	18,29	17,48	17,66	17,66	308.600
17 giu 2022	16,95	18,05	16,95	17,78	17,78	376.900
16 giu 2022	17,36	17,84	17,10	17,31	17,31	317.400
15 giu 2022	17,60	18,30	17,43	18,11	18,11	304.100
14 giu 2022	17,35	17,70	17,05	17,38	17,38	286.800
13 giu 2022	17,75	18,57	17,05	17,42	17,42	365.600
10 giu 2022	18,54	19,13	17,89	18,25	18,25	186.600
09 giu 2022	19,23	19,55	18,61	18,88	18,88	206.200
08 giu 2022	19,18	19,94	18,92	19,56	19,56	265.700
07 giu 2022	18,74	19,37	18,60	19,23	19,23	236.900
06 giu 2022	19,83	19,98	18,91	19,17	19,17	399.400
03 giu 2022	19,80	20,15	19,20	19,44	19,44	228.200
02 giu 2022	19,90	20,50	19,76	20,24	20,24	277.000
01 giu 2022	20,67	21,13	19,86	19,90	19,90	204.700
31 mag 2022	19,68	20,67	19,59	20,39	20,39	389.400
27 mag 2022	19,08	20,59	19,08	19,99	19,99	487.300
26 mag 2022	18,81	19,85	17,88	19,12	19,12	1.007.800
25 mag 2022	15,55	17,17	15,55	16,68	16,68	458.600
24 mag 2022	17,44	17,58	15,53	15,73	15,73	668.200
23 mag 2022	18,89	18,96	17,75	17,79	17,79	375.400
20 mag 2022	18,80	18,98	18,18	18,75	18,75	557.400
19 mag 2022	18,15	19,23	17,70	18,58	18,58	315.200
18 mag 2022	19,12	19,12	17,97	18,48	18,48	360.900
17 mag 2022	19,10	19,73	19,07	19,62	19,62	254.200
16 mag 2022	18,63	19,30	18,34	18,59	18,59	172.300
13 mag 2022	18,26	19,23	18,21	18,81	18,81	186.200
12 mag 2022	16,71	18,38	16,71	17,99	17,99	262.300
11 mag 2022	17,59	17,96	16,82	17,00	17,00	283.200
10 mag 2022	18,03	18,22	17,11	17,44	17,44	211.500
09 mag 2022	19,07	19,17	17,40	17,54	17,54	233.500
06 mag 2022	19,51	19,95	18,77	19,51	19,51	188.700
05 mag 2022	19,98	20,02	19,12	19,68	19,68	226.700
04 mag 2022	19,65	20,20	19,17	20,15	20,15	305.000
03 mag 2022	19,33	19,80	19,14	19,69	19,69	200.700
02 mag 2022	18,83	19,38	18,24	19,38	19,38	266.000
29 apr 2022	19,47	19,47	18,64	18,94	18,94	191.700
28 apr 2022	18,90	19,57	18,30	19,45	19,45	218.400
27 apr 2022	18,06	18,82	18,06	18,71	18,71	188.100
26 apr 2022	18,35	18,35	17,84	18,11	18,11	312.800
25 apr 2022	17,80	18,58	17,50	18,51	18,51	236.300
22 apr 2022	18,53	18,98	17,83	17,88	17,88	180.300
21 apr 2022	19,97	20,05	18,73	18,80	18,80	324.400
20 apr 2022	19,52	19,95	19,37	19,68	19,68	262.600
19 apr 2022	17,89	19,42	17,89	19,28	19,28	235.900
18 apr 2022	17,75	18,20	17,34	18,10	18,10	190.500
14 apr 2022	18,45	18,96	17,79	17,94	17,94	304.300
13 apr 2022	17,99	18,86	17,85	18,48	18,48	288.100
12 apr 2022	17,61	18,12	17,48	18,03	18,03	408.800
11 apr 2022	17,14	17,96	17,01	17,44	17,44	172.300
08 apr 2022	16,55	17,20	16,35	17,03	17,03	177.000
07 apr 2022	16,72	16,97	16,04	16,56	16,56	269.500
06 apr 2022	16,85	17,02	15,91	16,86	16,86	347.300
05 apr 2022	17,30	17,49	16,80	17,04	17,04	348.900
04 apr 2022	17,55	17,77	17,23	17,26	17,26	158.800
01 apr 2022	18,32	18,55	17,49	17,52	17,52	269.500
31 mar 2022	18,29	18,72	18,01	18,28	18,28	194.600
30 mar 2022	18,69	18,84	18,32	18,37	18,37	145.900
29 mar 2022	18,11	19,00	18,11	18,78	18,78	170.700
28 mar 2022	17,79	17,94	17,30	17,90	17,90	144.800
25 mar 2022	17,67	18,16	17,37	17,80	17,80	89.300
24 mar 2022	17,98	18,04	17,56	17,67	17,67	152.800
23 mar 2022	18,03	18,43	17,62	17,73	17,73	188.900
22 mar 2022	17,83	18,48	17,69	18,25	18,25	272.300
21 mar 2022	18,67	18,99	17,38	17,59	17,59	385.900
18 mar 2022	18,26	18,97	18,03	18,57	18,57	364.700
17 mar 2022	17,44	18,30	17,43	18,30	18,30	312.200
16 mar 2022	17,20	18,12	16,93	17,79	17,79	522.300
15 mar 2022	15,91	17,07	15,82	16,84	16,84	557.200
14 mar 2022	15,92	17,05	15,55	15,96	15,96	462.900
11 mar 2022	15,83	16,29	15,50	15,92	15,92	637.600
10 mar 2022	15,19	17,70	14,28	16,04	16,04	2.428.100
09 mar 2022	18,34	20,25	18,04	19,63	19,63	603.300
08 mar 2022	17,85	18,19	17,11	17,78	17,78	389.200
07 mar 2022	19,30	19,94	17,63	17,66	17,66	387.900
04 mar 2022	20,16	20,50	19,18	19,36	19,36	242.800
03 mar 2022	20,57	20,74	20,11	20,48	20,48	299.900
02 mar 2022	20,10	21,00	19,91	20,61	20,61	245.900
01 mar 2022	20,37	20,57	19,52	19,82	19,82	221.200
28 feb 2022	20,63	21,16	20,22	20,43	20,43	272.800
25 feb 2022	19,66	20,80	19,47	20,66	20,66	310.500
24 feb 2022	17,48	19,74	17,24	19,56	19,56	330.800
23 feb 2022	18,84	19,36	18,25	18,61	18,61	218.100
22 feb 2022	20,99	22,40	18,35	18,68	18,68	1.318.500
18 feb 2022	20,41	21,00	20,05	20,93	20,93	179.600
17 feb 2022	20,88	21,05	20,27	20,48	20,48	140.100
16 feb 2022	20,69	21,14	20,33	20,99	20,99	205.700
15 feb 2022	19,58	20,68	19,52	20,61	20,61	189.100
14 feb 2022	20,10	20,30	19,33	19,39	19,39	195.700
11 feb 2022	20,57	21,15	19,90	20,13	20,13	175.300
10 feb 2022	19,80	21,29	19,80	20,54	20,54	185.100
09 feb 2022	20,20	20,50	19,68	20,31	20,31	195.200
08 feb 2022	19,05	19,90	19,05	19,81	19,81	179.700
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...

FTSE MIB21.354,65+60,79(+0,29%)

Dow Jones31.097,26+321,83(+1,05%)

Nasdaq 11.127,84+99,11(+0,90%)

Nikkei 22525.935,62-457,42(-1,73%)

Petrolio108,46+2,70(+2,55%)

BTC-EUR18.502,05-298,91(-1,59%)

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

FTSE MIB
21.354,65
+60,79(+0,29%)

Dow Jones
31.097,26
+321,83(+1,05%)

Nasdaq
11.127,84
+99,11(+0,90%)

Nikkei 225
25.935,62
-457,42(-1,73%)

Petrolio
108,46
+2,70(+2,55%)

BTC-EUR
18.502,05
-298,91(-1,59%)