U.S. markets open in 4 hours 13 minutes
F S&P 500
5,117.00 +34.75 (+0.68%) F Dow Jones
38,354.00 +66.00 (+0.17%) F Nasdaq
17,731.25 +163.75 (+0.93%) E-mini Russell 2000 Index Futur
1,994.60 +1.40 (+0.07%) Petróleo
83.60 +0.03 (+0.04%) Oro
2,360.70 +18.20 (+0.78%)
Build-A-Bear Workshop, Inc. (BBW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 29.44 | 29.74 | 29.15 | 29.29 | 29.29 | 164,000 |
| 24 abr 2024 | 29.28 | 29.78 | 29.14 | 29.76 | 29.76 | 174,500 |
| 23 abr 2024 | 28.93 | 29.58 | 28.93 | 29.29 | 29.29 | 149,200 |
| 22 abr 2024 | 28.41 | 29.05 | 28.20 | 28.80 | 28.80 | 142,800 |
| 19 abr 2024 | 27.41 | 28.25 | 27.41 | 28.19 | 28.19 | 135,400 |
| 18 abr 2024 | 27.32 | 27.63 | 27.32 | 27.54 | 27.54 | 135,600 |
| 17 abr 2024 | 27.71 | 27.71 | 27.32 | 27.32 | 27.32 | 133,500 |
| 16 abr 2024 | 27.47 | 27.84 | 27.46 | 27.50 | 27.50 | 127,800 |
| 15 abr 2024 | 27.96 | 28.15 | 27.46 | 27.58 | 27.58 | 160,900 |
| 12 abr 2024 | 28.09 | 28.36 | 27.65 | 27.80 | 27.80 | 223,500 |
| 11 abr 2024 | 28.50 | 28.52 | 28.01 | 28.15 | 28.15 | 93,600 |
| 10 abr 2024 | 28.43 | 28.71 | 28.29 | 28.45 | 28.45 | 118,400 |
| 09 abr 2024 | 28.82 | 28.93 | 28.50 | 28.63 | 28.63 | 111,700 |
| 08 abr 2024 | 28.11 | 29.03 | 28.11 | 28.78 | 28.78 | 124,600 |
| 05 abr 2024 | 28.05 | 28.20 | 27.84 | 28.00 | 28.00 | 121,100 |
| 04 abr 2024 | 28.87 | 28.87 | 27.92 | 28.02 | 28.02 | 185,000 |
| 03 abr 2024 | 29.06 | 29.29 | 28.67 | 28.76 | 28.76 | 166,200 |
| 02 abr 2024 | 29.52 | 30.05 | 29.07 | 29.13 | 29.13 | 184,100 |
| 01 abr 2024 | 29.90 | 30.37 | 29.62 | 29.64 | 29.64 | 166,900 |
| 28 mar 2024 | 29.76 | 30.23 | 29.74 | 29.87 | 29.87 | 130,300 |
| 27 mar 2024 | 29.61 | 30.14 | 29.53 | 29.73 | 29.73 | 133,100 |
| 27 mar 2024 | 0.2 Dividendo | |||||
| 26 mar 2024 | 29.26 | 29.91 | 29.25 | 29.63 | 29.43 | 127,000 |
| 25 mar 2024 | 28.77 | 29.38 | 28.70 | 29.18 | 28.98 | 119,000 |
| 22 mar 2024 | 28.90 | 28.93 | 28.53 | 28.79 | 28.60 | 149,300 |
| 21 mar 2024 | 28.91 | 29.22 | 28.53 | 28.85 | 28.66 | 159,500 |
| 20 mar 2024 | 28.75 | 29.35 | 28.62 | 29.19 | 28.99 | 155,300 |
| 19 mar 2024 | 28.72 | 29.16 | 28.45 | 28.95 | 28.75 | 332,600 |
| 18 mar 2024 | 29.84 | 29.96 | 28.82 | 28.93 | 28.73 | 347,000 |
| 15 mar 2024 | 28.93 | 30.40 | 28.83 | 29.96 | 29.76 | 685,200 |
| 14 mar 2024 | 26.50 | 30.25 | 26.44 | 29.02 | 28.82 | 1,568,500 |
| 13 mar 2024 | 24.55 | 25.12 | 24.44 | 25.00 | 24.83 | 501,100 |
| 12 mar 2024 | 24.41 | 24.56 | 24.23 | 24.52 | 24.35 | 181,500 |
| 11 mar 2024 | 24.11 | 24.40 | 23.89 | 24.38 | 24.22 | 193,400 |
| 08 mar 2024 | 24.21 | 24.46 | 24.02 | 24.17 | 24.01 | 196,100 |
| 07 mar 2024 | 23.67 | 24.09 | 23.49 | 24.06 | 23.90 | 180,200 |
| 06 mar 2024 | 23.97 | 24.12 | 23.22 | 23.53 | 23.37 | 182,100 |
| 05 mar 2024 | 23.70 | 23.98 | 23.57 | 23.88 | 23.72 | 137,800 |
| 04 mar 2024 | 23.96 | 24.21 | 23.71 | 23.86 | 23.70 | 169,200 |
| 01 mar 2024 | 23.90 | 24.19 | 23.74 | 23.94 | 23.78 | 122,400 |
| 29 feb 2024 | 24.21 | 24.51 | 23.87 | 23.94 | 23.78 | 140,400 |
| 28 feb 2024 | 23.66 | 24.13 | 23.60 | 23.91 | 23.75 | 117,200 |
| 27 feb 2024 | 23.82 | 24.47 | 23.76 | 23.86 | 23.70 | 158,100 |
| 26 feb 2024 | 23.35 | 23.87 | 23.35 | 23.78 | 23.62 | 146,700 |
| 23 feb 2024 | 22.76 | 23.41 | 22.76 | 23.34 | 23.18 | 134,300 |
| 22 feb 2024 | 22.62 | 23.07 | 22.62 | 22.89 | 22.74 | 141,600 |
| 21 feb 2024 | 23.05 | 23.20 | 22.50 | 22.60 | 22.45 | 147,300 |
| 20 feb 2024 | 22.82 | 23.30 | 22.68 | 23.08 | 22.92 | 174,900 |
| 16 feb 2024 | 22.60 | 22.86 | 22.33 | 22.83 | 22.68 | 214,900 |
| 15 feb 2024 | 22.17 | 22.75 | 22.04 | 22.69 | 22.54 | 198,100 |
| 14 feb 2024 | 22.05 | 22.15 | 21.64 | 22.12 | 21.97 | 148,500 |
| 13 feb 2024 | 22.23 | 22.39 | 21.63 | 21.89 | 21.74 | 203,500 |
| 12 feb 2024 | 22.56 | 23.04 | 22.48 | 22.57 | 22.42 | 232,500 |
| 09 feb 2024 | 22.15 | 22.60 | 21.97 | 22.56 | 22.41 | 122,800 |
| 08 feb 2024 | 21.79 | 22.22 | 21.69 | 22.13 | 21.98 | 105,500 |
| 07 feb 2024 | 21.97 | 22.00 | 21.60 | 21.78 | 21.63 | 167,000 |
| 06 feb 2024 | 22.27 | 22.59 | 21.67 | 21.92 | 21.77 | 325,200 |
| 05 feb 2024 | 22.74 | 22.74 | 22.10 | 22.50 | 22.35 | 315,100 |
| 02 feb 2024 | 22.56 | 22.98 | 22.55 | 22.72 | 22.57 | 162,000 |
| 01 feb 2024 | 22.61 | 23.15 | 22.50 | 22.83 | 22.68 | 203,400 |
| 31 ene 2024 | 22.59 | 23.16 | 22.36 | 22.53 | 22.38 | 199,600 |
| 30 ene 2024 | 22.50 | 23.35 | 22.45 | 22.68 | 22.53 | 289,100 |
| 29 ene 2024 | 22.00 | 22.45 | 21.68 | 22.43 | 22.28 | 385,200 |
| 26 ene 2024 | 22.19 | 22.19 | 21.78 | 21.92 | 21.77 | 93,400 |
| 25 ene 2024 | 21.85 | 22.13 | 21.42 | 22.11 | 21.96 | 283,300 |
| 24 ene 2024 | 21.84 | 22.14 | 21.42 | 21.63 | 21.48 | 311,700 |
| 23 ene 2024 | 22.31 | 22.55 | 21.53 | 21.57 | 21.42 | 159,100 |
| 22 ene 2024 | 22.00 | 22.49 | 21.84 | 22.30 | 22.15 | 285,100 |
| 19 ene 2024 | 22.00 | 22.00 | 21.63 | 21.99 | 21.84 | 190,900 |
| 18 ene 2024 | 21.82 | 22.02 | 21.61 | 22.00 | 21.85 | 162,000 |
| 17 ene 2024 | 21.52 | 21.91 | 21.24 | 21.82 | 21.67 | 180,500 |
| 16 ene 2024 | 22.02 | 22.06 | 21.56 | 21.61 | 21.46 | 187,500 |
| 12 ene 2024 | 22.51 | 22.59 | 22.03 | 22.18 | 22.03 | 134,100 |
| 11 ene 2024 | 22.45 | 22.62 | 22.29 | 22.42 | 22.27 | 147,900 |
| 10 ene 2024 | 22.05 | 22.41 | 22.01 | 22.41 | 22.26 | 183,100 |
| 09 ene 2024 | 22.27 | 22.27 | 21.90 | 22.02 | 21.87 | 274,200 |
| 08 ene 2024 | 22.60 | 22.60 | 22.07 | 22.41 | 22.26 | 263,400 |
| 05 ene 2024 | 22.65 | 22.75 | 22.27 | 22.57 | 22.42 | 264,500 |
| 04 ene 2024 | 22.79 | 23.23 | 22.25 | 22.65 | 22.50 | 318,000 |
| 03 ene 2024 | 22.84 | 23.09 | 22.16 | 22.86 | 22.71 | 375,200 |
| 02 ene 2024 | 23.00 | 23.41 | 22.69 | 22.95 | 22.80 | 334,000 |
| 29 dic 2023 | 23.04 | 23.06 | 22.46 | 22.99 | 22.83 | 423,900 |
| 28 dic 2023 | 22.92 | 23.27 | 22.90 | 23.02 | 22.86 | 241,900 |
| 27 dic 2023 | 23.30 | 23.39 | 22.91 | 23.03 | 22.87 | 189,300 |
| 26 dic 2023 | 22.91 | 23.27 | 22.41 | 23.21 | 23.05 | 348,800 |
| 22 dic 2023 | 23.06 | 23.39 | 22.89 | 22.92 | 22.77 | 132,300 |
| 21 dic 2023 | 23.30 | 23.50 | 22.91 | 23.30 | 23.14 | 250,500 |
| 20 dic 2023 | 23.84 | 23.94 | 23.03 | 23.03 | 22.87 | 212,900 |
| 19 dic 2023 | 23.52 | 24.04 | 23.52 | 23.93 | 23.77 | 338,900 |
| 18 dic 2023 | 23.64 | 24.06 | 23.24 | 23.24 | 23.08 | 334,700 |
| 15 dic 2023 | 23.84 | 24.23 | 23.40 | 23.57 | 23.41 | 297,900 |
| 14 dic 2023 | 24.35 | 24.67 | 23.33 | 23.57 | 23.41 | 341,400 |
| 13 dic 2023 | 23.28 | 23.96 | 23.01 | 23.95 | 23.79 | 275,700 |
| 12 dic 2023 | 22.92 | 23.55 | 22.87 | 23.12 | 22.96 | 321,300 |
| 11 dic 2023 | 23.18 | 23.18 | 22.53 | 22.96 | 22.81 | 316,600 |
| 08 dic 2023 | 23.62 | 24.00 | 22.85 | 23.07 | 22.91 | 271,300 |
| 07 dic 2023 | 23.64 | 23.68 | 23.03 | 23.47 | 23.31 | 333,100 |
| 06 dic 2023 | 24.05 | 24.44 | 23.57 | 23.61 | 23.45 | 227,000 |
| 05 dic 2023 | 24.40 | 24.40 | 23.57 | 23.73 | 23.57 | 366,200 |
| 04 dic 2023 | 25.07 | 25.64 | 24.39 | 24.49 | 24.32 | 331,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.