Yahoo

Mail

Italia markets open in 5 hours 5 minutes

Dow Jones
32.120,28
+191,66(+0,60%)
Nasdaq
11.434,74
+170,29(+1,51%)
Nikkei 225
26.762,76
+84,96(+0,32%)
EUR/USD
1,0697
+0,0013(+0,12%)
BTC-EUR
27.734,75
-210,60(-0,75%)
CMC Crypto 200
658,47
-12,53(-1,87%)

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

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

16,68

+0,95

(+6,04%)

Alla chiusura: 04:00PM EDT

16,70

+0,02

(+0,12%)

Dopo ore:

07:58PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 mag 2022	15,55	17,17	15,55	16,68	16,68	457.000
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	185.800
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
07 feb 2022	18,44	19,15	18,40	19,01	19,01	218.500
04 feb 2022	18,18	18,57	17,52	18,26	18,26	242.100
03 feb 2022	17,77	18,58	17,64	18,25	18,25	182.000
02 feb 2022	18,58	18,81	17,49	18,02	18,02	193.100
01 feb 2022	17,97	18,88	17,87	18,57	18,57	215.600
31 gen 2022	17,10	17,90	17,10	17,84	17,84	151.300
28 gen 2022	16,75	17,34	16,54	17,33	17,33	195.400
27 gen 2022	17,59	18,05	16,52	16,91	16,91	290.300
26 gen 2022	18,49	18,87	17,36	17,61	17,61	324.000
25 gen 2022	17,41	18,54	17,11	18,26	18,26	230.300
24 gen 2022	16,34	17,92	16,06	17,80	17,80	347.500
21 gen 2022	16,64	17,42	16,53	16,83	16,83	281.700
20 gen 2022	18,01	18,66	16,94	17,10	17,10	306.900
19 gen 2022	18,18	18,65	17,56	18,06	18,06	312.900
18 gen 2022	18,74	18,83	17,30	18,00	18,00	555.900
14 gen 2022	19,81	20,12	17,99	18,77	18,77	445.500
13 gen 2022	19,90	21,02	19,72	20,18	20,18	422.000
12 gen 2022	20,35	20,48	18,94	19,99	19,99	595.900
11 gen 2022	22,88	23,50	19,87	19,98	19,98	643.200
10 gen 2022	21,16	21,30	19,74	20,67	20,67	395.500
07 gen 2022	22,10	22,36	21,09	21,16	21,16	337.100
06 gen 2022	21,22	23,02	20,91	22,08	22,08	631.800
05 gen 2022	20,69	21,90	20,49	21,08	21,08	348.500
04 gen 2022	20,93	21,73	20,50	20,59	20,59	296.300
03 gen 2022	19,71	20,98	19,70	20,77	20,77	356.800
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...

Dow Jones32.120,28+191,66(+0,60%)

Nasdaq 11.434,74+170,29(+1,51%)

Nikkei 22526.762,76+84,96(+0,32%)

EUR/USD1,0697+0,0013(+0,12%)

BTC-EUR27.734,75-210,60(-0,75%)

CMC Crypto 200658,47-12,53(-1,87%)

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

Dow Jones
32.120,28
+191,66(+0,60%)

Nasdaq
11.434,74
+170,29(+1,51%)

Nikkei 225
26.762,76
+84,96(+0,32%)

EUR/USD
1,0697
+0,0013(+0,12%)

BTC-EUR
27.734,75
-210,60(-0,75%)

CMC Crypto 200
658,47
-12,53(-1,87%)