Build-A-Bear Workshop, Inc. BBW
NYSE · Vereinigte Staaten · Einzelhandel
$25,41+0,34 (+1,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,41 | +1,36 % | $25,18 | $25,64 | $24,79 | 457,60K |
| 2026-09-30 | $25,07 | -1,49 % | $25,55 | $25,74 | $24,42 | 685,30K |
| 2026-09-29 | $25,45 | +0,35 % | $25,50 | $25,73 | $25,09 | 418,80K |
| 2026-09-28 | $25,36 | -1,59 % | $25,82 | $26,08 | $25,21 | 459,40K |
| 2026-09-25 | $25,77 | +2,67 % | $25,09 | $25,89 | $24,78 | 355,20K |
| 2026-09-24 | $25,10 | -3,31 % | $25,46 | $25,81 | $24,78 | 617,10K |
| 2026-09-23 | $25,96 | -1,55 % | $26,88 | $26,95 | $25,80 | 775,30K |
| 2026-09-22 | $26,37 | +6,55 % | $25,25 | $26,49 | $25,18 | 836,50K |
| 2026-09-21 | $24,75 | +1,27 % | $24,42 | $25,30 | $24,15 | 528,80K |
| 2026-09-18 | $24,44 | -4,04 % | $25,40 | $25,59 | $24,37 | 737,90K |
| 2026-09-17 | $25,47 | -3,41 % | $26,77 | $27,00 | $25,43 | 844,20K |
| 2026-09-16 | $26,37 | +2,45 % | $25,96 | $26,71 | $25,53 | 713,10K |
| 2026-09-15 | $25,74 | -5,23 % | $27,49 | $27,51 | $25,66 | 674,40K |
| 2026-09-14 | $27,16 | -1,52 % | $27,82 | $28,15 | $27,09 | 487,60K |
| 2026-09-11 | $27,58 | -2,13 % | $28,03 | $28,43 | $27,37 | 534,00K |
| 2026-09-10 | $28,18 | -0,07 % | $28,10 | $28,65 | $27,99 | 502,60K |
| 2026-09-09 | $28,20 | -3,23 % | $28,79 | $29,22 | $28,04 | 719,20K |
| 2026-09-08 | $29,14 | -0,99 % | $29,19 | $29,42 | $28,60 | 528,90K |
| 2026-09-04 | $29,43 | +1,24 % | $28,73 | $29,89 | $28,57 | 556,90K |
| 2026-09-03 | $29,07 | -3,49 % | $30,55 | $31,00 | $29,00 | 677,00K |
| 2026-09-02 | $30,12 | -0,92 % | $30,00 | $30,34 | $29,16 | 645,30K |
| 2026-09-01 | $30,40 | +0,43 % | $30,01 | $30,61 | $28,73 | 978,50K |
| 2026-08-31 | $30,27 | +1,41 % | $30,59 | $31,31 | $29,39 | 1,71M |
| 2026-08-28 | $29,85 | +4,96 % | $28,96 | $30,15 | $28,66 | 2,18M |
| 2026-08-27 | $28,44 | -27,26 % | $33,24 | $33,70 | $27,50 | 5,31M |
| 2026-08-26 | $39,10 | -0,69 % | $38,36 | $39,59 | $37,77 | 617,50K |
| 2026-08-25 | $39,37 | +1,29 % | $38,66 | $40,00 | $37,36 | 591,90K |
| 2026-08-24 | $38,87 | -0,05 % | $39,33 | $40,18 | $38,59 | 629,00K |
| 2026-08-21 | $38,89 | +2,94 % | $38,76 | $39,17 | $37,80 | 669,10K |
| 2026-08-20 | $37,78 | -4,55 % | $39,23 | $39,23 | $36,62 | 727,00K |
| 2026-08-19 | $39,58 | +5,72 % | $37,95 | $40,00 | $37,63 | 323,80K |
| 2026-08-18 | $37,44 | -1,96 % | $38,25 | $38,81 | $37,22 | 423,70K |
| 2026-08-17 | $38,19 | -0,39 % | $38,36 | $38,54 | $37,07 | 341,20K |
| 2026-08-14 | $38,34 | +1,48 % | $38,02 | $40,15 | $37,63 | 440,90K |
| 2026-08-13 | $37,78 | +2,16 % | $37,16 | $38,44 | $36,81 | 407,30K |
| 2026-08-12 | $36,98 | +0,38 % | $36,70 | $37,49 | $36,00 | 266,70K |
| 2026-08-11 | $36,84 | -1,13 % | $36,68 | $37,51 | $36,36 | 258,90K |
| 2026-08-10 | $37,26 | +1,09 % | $36,67 | $37,29 | $35,76 | 262,70K |
| 2026-08-07 | $36,86 | +6,19 % | $35,05 | $37,17 | $35,04 | 354,40K |
| 2026-08-06 | $34,71 | -0,32 % | $34,44 | $35,01 | $34,31 | 251,40K |
| 2026-08-05 | $34,82 | +1,58 % | $34,82 | $35,64 | $34,35 | 318,50K |
| 2026-08-04 | $34,28 | +1,39 % | $33,75 | $34,57 | $33,57 | 437,90K |
| 2026-08-03 | $33,81 | -0,32 % | $34,35 | $35,49 | $33,71 | 321,80K |
| 2026-07-31 | $33,92 | -3,83 % | $35,04 | $35,26 | $33,45 | 267,00K |
| 2026-07-30 | $35,27 | -0,70 % | $35,22 | $35,47 | $34,45 | 160,80K |
| 2026-07-29 | $35,52 | +0,59 % | $35,19 | $35,89 | $34,70 | 246,80K |
| 2026-07-28 | $35,31 | +3,49 % | $34,75 | $36,18 | $34,30 | 306,80K |
| 2026-07-27 | $34,12 | +1,25 % | $34,19 | $34,71 | $33,74 | 219,80K |
| 2026-07-24 | $33,70 | -0,41 % | $33,77 | $34,37 | $33,13 | 177,40K |
| 2026-07-23 | $33,84 | -0,24 % | $33,41 | $34,21 | $32,91 | 290,70K |
| 2026-07-22 | $33,92 | -0,15 % | $33,95 | $34,18 | $33,14 | 195,30K |
| 2026-07-21 | $33,97 | -0,18 % | $33,92 | $34,42 | $33,24 | 249,80K |
| 2026-07-20 | $34,03 | -0,29 % | $34,50 | $34,50 | $33,78 | 244,50K |
| 2026-07-17 | $34,13 | -2,40 % | $34,28 | $35,25 | $33,64 | 233,20K |
| 2026-07-16 | $34,97 | +1,66 % | $34,19 | $35,94 | $34,19 | 357,10K |
| 2026-07-15 | $34,40 | +4,53 % | $33,00 | $34,86 | $32,97 | 398,10K |
| 2026-07-14 | $32,91 | -2,11 % | $33,54 | $34,00 | $32,59 | 433,20K |
| 2026-07-13 | $33,62 | -2,32 % | $34,34 | $34,88 | $33,38 | 432,00K |
| 2026-07-10 | $34,42 | +10,50 % | $31,77 | $34,45 | $31,46 | 599,90K |
| 2026-07-09 | $31,15 | +3,18 % | $30,07 | $31,42 | $29,89 | 345,60K |
| 2026-07-08 | $30,19 | +1,17 % | $29,57 | $30,42 | $29,35 | 440,60K |
| 2026-07-07 | $29,84 | -3,80 % | $31,29 | $31,55 | $29,81 | 342,90K |
| 2026-07-06 | $31,02 | -1,52 % | $31,82 | $31,82 | $30,17 | 512,10K |
| 2026-07-02 | $31,50 | +3,08 % | $30,45 | $31,75 | $30,45 | 421,90K |
| 2026-07-01 | $30,56 | -0,16 % | $30,26 | $30,95 | $30,26 | 403,80K |
| 2026-06-30 | $30,61 | +0,99 % | $30,35 | $30,75 | $29,71 | 334,40K |
| 2026-06-29 | $30,31 | -3,29 % | $32,36 | $32,36 | $30,26 | 444,00K |
| 2026-06-26 | $31,34 | -2,06 % | $31,97 | $32,58 | $31,28 | 510,60K |
| 2026-06-25 | $32,00 | -1,78 % | $32,22 | $33,01 | $31,94 | 243,10K |
| 2026-06-24 | $32,58 | +5,92 % | $31,01 | $33,27 | $30,80 | 400,20K |
| 2026-06-23 | $30,76 | -3,30 % | $31,54 | $31,74 | $30,73 | 298,00K |
| 2026-06-22 | $31,81 | -1,73 % | $32,18 | $32,57 | $31,57 | 485,50K |
| 2026-06-18 | $32,37 | +2,44 % | $32,29 | $33,50 | $31,96 | 696,80K |
| 2026-06-17 | $31,60 | -2,89 % | $32,51 | $33,21 | $31,54 | 336,60K |
| 2026-06-16 | $32,54 | +0,09 % | $32,84 | $33,50 | $31,97 | 331,00K |
| 2026-06-15 | $32,51 | +1,18 % | $32,95 | $33,12 | $32,25 | 372,00K |
| 2026-06-12 | $32,13 | -5,19 % | $33,43 | $34,32 | $32,05 | 407,30K |
| 2026-06-11 | $33,89 | +0,27 % | $33,80 | $34,25 | $33,10 | 515,40K |
| 2026-06-10 | $33,80 | +2,33 % | $32,79 | $34,15 | $32,74 | 435,50K |
| 2026-06-09 | $33,03 | +0,15 % | $33,20 | $34,45 | $32,77 | 428,30K |
| 2026-06-08 | $32,98 | -2,91 % | $33,89 | $34,21 | $32,62 | 434,20K |
| 2026-06-05 | $33,97 | -4,90 % | $35,38 | $36,00 | $33,95 | 254,30K |
| 2026-06-04 | $35,72 | +1,28 % | $35,79 | $36,51 | $35,48 | 222,50K |
| 2026-06-03 | $35,27 | -1,81 % | $35,55 | $35,94 | $34,61 | 270,50K |
| 2026-06-02 | $35,92 | -1,26 % | $36,26 | $36,55 | $35,30 | 310,50K |
| 2026-06-01 | $36,38 | -2,23 % | $37,19 | $37,95 | $35,96 | 383,80K |
| 2026-05-29 | $37,21 | -4,34 % | $39,48 | $40,18 | $37,12 | 666,30K |
| 2026-05-28 | $38,90 | +2,91 % | $36,80 | $39,34 | $35,20 | 1,21M |
| 2026-05-27 | $37,80 | +0,35 % | $38,16 | $40,07 | $37,67 | 456,20K |
| 2026-05-26 | $37,67 | +1,89 % | $37,22 | $38,12 | $37,10 | 347,30K |