BBW - Build-A-Bear Workshop, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202321,0821,1820,3220,3720,37183.500
08 giu 202321,5621,7221,0921,1421,14199.600
07 giu 202321,3221,8321,2621,5021,50258.500
06 giu 202320,5921,3420,5921,2521,25213.000
05 giu 202320,4820,8420,1520,6120,61290.300
02 giu 202319,5920,6119,5720,5420,54518.900
01 giu 202318,1219,5418,1219,2419,24424.100
31 mag 202318,2318,6117,8518,1818,18391.100
30 mag 202319,3719,3717,9218,4018,40477.100
26 mag 202320,4020,5419,1619,2519,25492.000
25 mag 202320,8021,0019,5620,4520,45706.700
24 mag 202320,7320,9220,0620,8420,84436.000
23 mag 202320,6821,1020,5620,7220,72214.300
22 mag 202321,0521,1820,7420,7520,75217.300
19 mag 202321,9821,9820,9221,0221,02240.800
18 mag 202321,4922,0021,3021,9821,98224.300
17 mag 202320,7121,4820,5121,4121,41211.600
16 mag 202321,2021,2420,6620,7020,70471.300
15 mag 202321,3321,5121,0521,4321,43227.200
12 mag 202321,8222,0021,1021,4121,41198.600
11 mag 202321,7721,9921,2521,7721,77299.200
10 mag 202321,6221,9121,3621,6921,69261.000
09 mag 202321,5221,6521,2221,2521,25222.900
08 mag 202322,1022,2321,3721,7021,70357.900
05 mag 202321,8922,3421,8922,0422,04205.500
04 mag 202321,8522,0621,6121,8021,80311.700
03 mag 202322,5422,7821,8721,9421,94289.800
02 mag 202322,9922,9922,3822,6222,62298.000
01 mag 202323,2023,7322,6323,0023,00230.200
28 apr 202322,8523,3722,7323,2023,20228.400
27 apr 202322,6223,0622,3922,8422,84229.100
26 apr 202322,1722,9422,1722,6322,63306.800
25 apr 202323,3423,4122,0422,1022,10362.800
24 apr 202324,0824,1523,3023,5623,56247.400
21 apr 202324,5424,7924,0024,2324,23294.600
20 apr 202325,6925,7524,5024,6324,63327.900
19 apr 202325,9526,1725,4925,8625,86246.200
18 apr 202326,3126,3925,2725,9425,94425.700
17 apr 202326,1026,3425,8626,1726,17288.800
14 apr 202325,1926,0025,1126,0026,00292.600
13 apr 202325,3725,4925,0025,1225,12266.100
12 apr 202324,9125,3924,7225,2625,26322.200
11 apr 202324,8325,5324,7024,7524,75347.200
10 apr 202323,7525,2323,7524,6424,64518.600
06 apr 202323,5723,8223,2023,7423,74310.300
05 apr 202323,7523,7923,2123,6523,65364.500
04 apr 202323,4023,8722,9523,7523,75275.600
03 apr 202323,3523,5322,3723,1223,12329.200
31 mar 202322,8923,3522,8523,2423,24346.900
30 mar 202322,8923,3722,6722,7322,73227.300
29 mar 202322,8422,8422,3922,8322,83200.500
28 mar 202321,8722,8621,8522,7322,73270.000
27 mar 202322,7122,9521,8621,8721,87355.800
24 mar 202323,1723,2322,5822,7222,72259.000
23 mar 202323,7724,0023,1323,4123,41275.100
22 mar 202322,6824,3022,1323,6723,67525.400
22 mar 20231.5 Dividendo
21 mar 202324,3824,4523,8324,2722,77635.600
20 mar 202323,6724,1923,4924,0022,52410.000
17 mar 202323,7123,9123,5023,6722,21305.800
16 mar 202323,4224,0723,1823,9722,49382.800
15 mar 202323,3723,9923,2423,6822,22367.700
14 mar 202323,4124,3623,4024,0022,52520.600
13 mar 202324,1324,6422,6922,7421,33464.600
10 mar 202325,0725,2823,8824,5823,06486.400
09 mar 202324,8526,5923,8124,9123,372.098.900
08 mar 202320,6221,1320,4020,5819,31553.600
07 mar 202320,1020,9320,1020,7019,42478.600
06 mar 202321,0921,5819,8520,0718,83491.900
03 mar 202320,7721,1420,3121,0919,79189.500
02 mar 202320,5520,8220,2720,6519,37291.500
01 mar 202320,8521,0920,5820,7119,43216.800
28 feb 202321,6121,8320,9220,9519,66237.100
27 feb 202322,2422,3521,0921,5220,19299.500
24 feb 202321,4122,2321,2622,1020,73215.700
23 feb 202322,1522,2221,5021,7120,37219.800
22 feb 202322,1922,6221,9522,1520,78133.600
21 feb 202322,5122,8922,1422,1620,79168.800
17 feb 202323,5923,7322,8523,0521,63120.200
16 feb 202323,4923,9023,4123,4822,03153.800
15 feb 202323,4024,0523,4023,9022,42225.900
14 feb 202323,8724,1723,4323,6522,19189.500
13 feb 202323,2024,1523,0824,0122,53164.800
10 feb 202322,7523,2822,5122,9921,57192.400
09 feb 202324,0824,4122,6222,8621,45231.200
08 feb 202323,4823,9123,1323,8722,39221.300
07 feb 202323,9623,9823,0123,6422,18165.400
06 feb 202324,2924,3923,8223,9022,42205.100
03 feb 202324,2225,4524,0824,6923,16175.700
02 feb 202324,6625,3824,0624,4122,90193.600
01 feb 202324,6324,7023,8324,3322,83228.300
31 gen 202323,7324,8323,7324,5623,04183.000
30 gen 202323,7824,2823,5823,6122,15169.500
27 gen 202323,9424,7023,7124,1622,67351.600
26 gen 202324,4024,6523,1423,8222,35234.100
25 gen 202323,6024,2123,2024,1722,68149.300
24 gen 202323,9624,1123,5623,8022,33144.000
23 gen 202323,5323,9923,2123,8522,38180.600
20 gen 202322,8923,4022,5423,1321,70239.200
19 gen 202322,3922,9622,3022,8921,48226.400
*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...