XNYS
Datos históricos de Build-A-Bear Workshop, Inc.
Build-A-Bear Workshop, Inc. · BBW
$25.53
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:08 UTC
- Variación en el periodo
- −57.41%
- Máximo
- US$72.19
- 15 de enero de 2026
- Mínimo
- US$24.15
- 21 de septiembre de 2026
- Volumen medio diario
- 0.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.90 | 26.01 | 25.36 | 25.53 | −1.43% | 202,126.43 |
| 8 oct 2026 | 25.47 | 26.33 | 25.28 | 25.90 | +1.29% | 278,343.904 |
| 7 oct 2026 | 25.45 | 25.75 | 25.17 | 25.57 | −0.27% | 244,390.61 |
| 6 oct 2026 | 26.04 | 26.40 | 25.58 | 25.64 | −1.38% | 356,644.736 |
| 5 oct 2026 | 25.43 | 26.08 | 25.27 | 26.00 | +1.72% | 295,278.897 |
| 2 oct 2026 | 25.62 | 25.70 | 25.04 | 25.56 | +0.59% | 268,713.279 |
| 1 oct 2026 | 25.18 | 25.64 | 24.79 | 25.41 | +1.36% | 458,598.227 |
| 30 sep 2026 | 25.55 | 25.74 | 24.42 | 25.07 | −1.49% | 685,320.326 |
| 29 sep 2026 | 25.50 | 25.73 | 25.09 | 25.45 | +0.35% | 418,907.311 |
| 28 sep 2026 | 25.82 | 26.08 | 25.21 | 25.36 | −1.59% | 460,385.983 |
| 25 sep 2026 | 25.09 | 25.89 | 24.78 | 25.77 | +2.67% | 356,673.418 |
| 24 sep 2026 | 25.46 | 25.81 | 24.78 | 25.10 | −3.31% | 617,429.134 |
| 23 sep 2026 | 26.88 | 26.95 | 25.80 | 25.96 | −1.55% | 775,288.57 |
| 22 sep 2026 | 25.25 | 26.49 | 25.18 | 26.37 | +6.55% | 836,473.237 |
| 21 sep 2026 | 24.42 | 25.30 | 24.15 | 24.75 | +1.27% | 528,862.676 |
| 18 sep 2026 | 25.40 | 25.59 | 24.37 | 24.44 | −4.04% | 745,105.836 |
| 17 sep 2026 | 26.77 | 27.00 | 25.43 | 25.47 | −3.41% | 844,691.884 |
| 16 sep 2026 | 25.96 | 26.71 | 25.53 | 26.37 | +2.45% | 713,181.696 |
| 15 sep 2026 | 27.49 | 27.51 | 25.66 | 25.74 | −5.23% | 674,639.191 |
| 14 sep 2026 | 27.82 | 28.15 | 27.09 | 27.16 | −1.52% | 487,656.631 |
| 11 sep 2026 | 28.03 | 28.43 | 27.37 | 27.58 | −2.13% | 534,026.096 |
| 10 sep 2026 | 28.10 | 28.65 | 27.99 | 28.18 | −0.07% | 502,632.787 |
| 9 sep 2026 | 28.79 | 29.22 | 28.04 | 28.20 | −3.23% | 721,419.178 |
| 8 sep 2026 | 29.19 | 29.42 | 28.60 | 29.14 | −0.99% | 528,926.297 |
| 4 sep 2026 | 28.73 | 29.89 | 28.57 | 29.43 | +1.24% | 556,989.524 |
| 3 sep 2026 | 30.55 | 31.00 | 29.00 | 29.07 | −3.49% | 678,654.206 |
| 2 sep 2026 | 30.00 | 30.34 | 29.16 | 30.12 | −0.92% | 645,356.303 |
| 1 sep 2026 | 30.01 | 30.61 | 28.73 | 30.40 | +0.43% | 978,530.507 |
| 31 ago 2026 | 30.59 | 31.31 | 29.39 | 30.27 | +1.41% | 1.71 M |
| 28 ago 2026 | 28.96 | 30.15 | 28.66 | 29.85 | +4.96% | 2.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.