Mail

BBW - Build-A-Bear Workshop, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	21,08	21,18	20,32	20,37	20,37	183.500
08 giu 2023	21,56	21,72	21,09	21,14	21,14	199.600
07 giu 2023	21,32	21,83	21,26	21,50	21,50	258.500
06 giu 2023	20,59	21,34	20,59	21,25	21,25	213.000
05 giu 2023	20,48	20,84	20,15	20,61	20,61	290.300
02 giu 2023	19,59	20,61	19,57	20,54	20,54	518.900
01 giu 2023	18,12	19,54	18,12	19,24	19,24	424.100
31 mag 2023	18,23	18,61	17,85	18,18	18,18	391.100
30 mag 2023	19,37	19,37	17,92	18,40	18,40	477.100
26 mag 2023	20,40	20,54	19,16	19,25	19,25	492.000
25 mag 2023	20,80	21,00	19,56	20,45	20,45	706.700
24 mag 2023	20,73	20,92	20,06	20,84	20,84	436.000
23 mag 2023	20,68	21,10	20,56	20,72	20,72	214.300
22 mag 2023	21,05	21,18	20,74	20,75	20,75	217.300
19 mag 2023	21,98	21,98	20,92	21,02	21,02	240.800
18 mag 2023	21,49	22,00	21,30	21,98	21,98	224.300
17 mag 2023	20,71	21,48	20,51	21,41	21,41	211.600
16 mag 2023	21,20	21,24	20,66	20,70	20,70	471.300
15 mag 2023	21,33	21,51	21,05	21,43	21,43	227.200
12 mag 2023	21,82	22,00	21,10	21,41	21,41	198.600
11 mag 2023	21,77	21,99	21,25	21,77	21,77	299.200
10 mag 2023	21,62	21,91	21,36	21,69	21,69	261.000
09 mag 2023	21,52	21,65	21,22	21,25	21,25	222.900
08 mag 2023	22,10	22,23	21,37	21,70	21,70	357.900
05 mag 2023	21,89	22,34	21,89	22,04	22,04	205.500
04 mag 2023	21,85	22,06	21,61	21,80	21,80	311.700
03 mag 2023	22,54	22,78	21,87	21,94	21,94	289.800
02 mag 2023	22,99	22,99	22,38	22,62	22,62	298.000
01 mag 2023	23,20	23,73	22,63	23,00	23,00	230.200
28 apr 2023	22,85	23,37	22,73	23,20	23,20	228.400
27 apr 2023	22,62	23,06	22,39	22,84	22,84	229.100
26 apr 2023	22,17	22,94	22,17	22,63	22,63	306.800
25 apr 2023	23,34	23,41	22,04	22,10	22,10	362.800
24 apr 2023	24,08	24,15	23,30	23,56	23,56	247.400
21 apr 2023	24,54	24,79	24,00	24,23	24,23	294.600
20 apr 2023	25,69	25,75	24,50	24,63	24,63	327.900
19 apr 2023	25,95	26,17	25,49	25,86	25,86	246.200
18 apr 2023	26,31	26,39	25,27	25,94	25,94	425.700
17 apr 2023	26,10	26,34	25,86	26,17	26,17	288.800
14 apr 2023	25,19	26,00	25,11	26,00	26,00	292.600
13 apr 2023	25,37	25,49	25,00	25,12	25,12	266.100
12 apr 2023	24,91	25,39	24,72	25,26	25,26	322.200
11 apr 2023	24,83	25,53	24,70	24,75	24,75	347.200
10 apr 2023	23,75	25,23	23,75	24,64	24,64	518.600
06 apr 2023	23,57	23,82	23,20	23,74	23,74	310.300
05 apr 2023	23,75	23,79	23,21	23,65	23,65	364.500
04 apr 2023	23,40	23,87	22,95	23,75	23,75	275.600
03 apr 2023	23,35	23,53	22,37	23,12	23,12	329.200
31 mar 2023	22,89	23,35	22,85	23,24	23,24	346.900
30 mar 2023	22,89	23,37	22,67	22,73	22,73	227.300
29 mar 2023	22,84	22,84	22,39	22,83	22,83	200.500
28 mar 2023	21,87	22,86	21,85	22,73	22,73	270.000
27 mar 2023	22,71	22,95	21,86	21,87	21,87	355.800
24 mar 2023	23,17	23,23	22,58	22,72	22,72	259.000
23 mar 2023	23,77	24,00	23,13	23,41	23,41	275.100
22 mar 2023	22,68	24,30	22,13	23,67	23,67	525.400
22 mar 2023	1.5 Dividendo
21 mar 2023	24,38	24,45	23,83	24,27	22,77	635.600
20 mar 2023	23,67	24,19	23,49	24,00	22,52	410.000
17 mar 2023	23,71	23,91	23,50	23,67	22,21	305.800
16 mar 2023	23,42	24,07	23,18	23,97	22,49	382.800
15 mar 2023	23,37	23,99	23,24	23,68	22,22	367.700
14 mar 2023	23,41	24,36	23,40	24,00	22,52	520.600
13 mar 2023	24,13	24,64	22,69	22,74	21,33	464.600
10 mar 2023	25,07	25,28	23,88	24,58	23,06	486.400
09 mar 2023	24,85	26,59	23,81	24,91	23,37	2.098.900
08 mar 2023	20,62	21,13	20,40	20,58	19,31	553.600
07 mar 2023	20,10	20,93	20,10	20,70	19,42	478.600
06 mar 2023	21,09	21,58	19,85	20,07	18,83	491.900
03 mar 2023	20,77	21,14	20,31	21,09	19,79	189.500
02 mar 2023	20,55	20,82	20,27	20,65	19,37	291.500
01 mar 2023	20,85	21,09	20,58	20,71	19,43	216.800
28 feb 2023	21,61	21,83	20,92	20,95	19,66	237.100
27 feb 2023	22,24	22,35	21,09	21,52	20,19	299.500
24 feb 2023	21,41	22,23	21,26	22,10	20,73	215.700
23 feb 2023	22,15	22,22	21,50	21,71	20,37	219.800
22 feb 2023	22,19	22,62	21,95	22,15	20,78	133.600
21 feb 2023	22,51	22,89	22,14	22,16	20,79	168.800
17 feb 2023	23,59	23,73	22,85	23,05	21,63	120.200
16 feb 2023	23,49	23,90	23,41	23,48	22,03	153.800
15 feb 2023	23,40	24,05	23,40	23,90	22,42	225.900
14 feb 2023	23,87	24,17	23,43	23,65	22,19	189.500
13 feb 2023	23,20	24,15	23,08	24,01	22,53	164.800
10 feb 2023	22,75	23,28	22,51	22,99	21,57	192.400
09 feb 2023	24,08	24,41	22,62	22,86	21,45	231.200
08 feb 2023	23,48	23,91	23,13	23,87	22,39	221.300
07 feb 2023	23,96	23,98	23,01	23,64	22,18	165.400
06 feb 2023	24,29	24,39	23,82	23,90	22,42	205.100
03 feb 2023	24,22	25,45	24,08	24,69	23,16	175.700
02 feb 2023	24,66	25,38	24,06	24,41	22,90	193.600
01 feb 2023	24,63	24,70	23,83	24,33	22,83	228.300
31 gen 2023	23,73	24,83	23,73	24,56	23,04	183.000
30 gen 2023	23,78	24,28	23,58	23,61	22,15	169.500
27 gen 2023	23,94	24,70	23,71	24,16	22,67	351.600
26 gen 2023	24,40	24,65	23,14	23,82	22,35	234.100
25 gen 2023	23,60	24,21	23,20	24,17	22,68	149.300
24 gen 2023	23,96	24,11	23,56	23,80	22,33	144.000
23 gen 2023	23,53	23,99	23,21	23,85	22,38	180.600
20 gen 2023	22,89	23,40	22,54	23,13	21,70	239.200
19 gen 2023	22,39	22,96	22,30	22,89	21,48	226.400
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...