Build-A-Bear WorkShop Inc (BBW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
88.444 |
1,34%
|
33,70
|
33,70
|
34,75
|
34,15
|
| 24/07/2026 |
72.440 |
-0,37%
|
33,77
|
33,13
|
34,44
|
33,70
|
| 23/07/2026 |
138.190 |
-0,03%
|
33,00
|
32,9267
|
34,21
|
33,84
|
| 22/07/2026 |
88.701 |
-0,15%
|
35,05
|
33,17
|
35,05
|
33,92
|
| 21/07/2026 |
117.433 |
-0,19%
|
33,90
|
33,24
|
34,89
|
33,97
|
| 20/07/2026 |
103.326 |
-0,31%
|
34,96
|
33,87
|
34,96
|
34,03
|
| 17/07/2026 |
109.466 |
-2,53%
|
34,46
|
33,655
|
35,1997
|
34,13
|
| 16/07/2026 |
148.109 |
1,67%
|
35,25
|
34,291
|
35,94
|
34,97
|
| 15/07/2026 |
186.973 |
4,53%
|
32,75
|
32,75
|
34,86
|
34,40
|
| 14/07/2026 |
204.778 |
-2,17%
|
33,77
|
32,585
|
34,00
|
32,91
|
| 13/07/2026 |
169.171 |
-2,21%
|
34,60
|
33,38
|
34,87
|
33,62
|
| 10/07/2026 |
300.450 |
10,50%
|
30,0601
|
30,0601
|
34,45
|
34,42
|
| 09/07/2026 |
132.813 |
3,25%
|
30,47
|
29,871
|
31,425
|
31,15
|
| 08/07/2026 |
195.499 |
1,17%
|
29,79
|
29,35
|
30,41
|
30,19
|
| 07/07/2026 |
132.972 |
-3,80%
|
32,1763
|
29,82
|
32,1763
|
29,84
|
| 06/07/2026 |
248.574 |
-1,46%
|
31,95
|
30,17
|
31,95
|
31,02
|
| 02/07/2026 |
161.672 |
3,53%
|
30,45
|
30,45
|
32,00
|
31,50
|
| 01/07/2026 |
127.142 |
0,21%
|
30,61
|
30,40
|
31,05
|
30,56
|
| 30/06/2026 |
111.381 |
0,99%
|
30,50
|
29,71
|
30,73
|
30,61
|
| 29/06/2026 |
173.117 |
-3,37%
|
31,01
|
30,20
|
32,36
|
30,31
|
| 26/06/2026 |
120.463 |
-1,93%
|
32,00
|
31,34
|
32,575
|
31,34
|
| 25/06/2026 |
112.768 |
-0,99%
|
31,00
|
31,00
|
33,0199
|
32,00
|
| 24/06/2026 |
162.637 |
5,93%
|
30,62
|
30,62
|
33,27
|
32,35
|
| 23/06/2026 |
120.318 |
-3,05%
|
31,32
|
30,75
|
31,99
|
30,76
|
| 18/06/2026 |
274.412 |
2,29%
|
32,00
|
31,7519
|
33,50
|
31,81
|
| 17/06/2026 |
146.482 |
-2,75%
|
32,35
|
31,5661
|
33,21
|
31,60
|
| 16/06/2026 |
124.581 |
0,03%
|
33,16
|
31,97
|
33,50
|
32,54
|
| 15/06/2026 |
148.762 |
1,15%
|
33,13
|
31,9415
|
33,13
|
32,51
|
| 12/06/2026 |
189.316 |
-5,19%
|
33,39
|
32,0521
|
34,33
|
32,13
|
| 11/06/2026 |
314.069 |
-0,19%
|
33,91
|
33,07
|
34,30
|
33,89
|
| 10/06/2026 |
164.005 |
2,27%
|
33,0925
|
32,74
|
34,22
|
33,80
|
| 09/06/2026 |
195.262 |
0,30%
|
33,07
|
32,775
|
34,55
|
33,03
|
| 08/06/2026 |
197.322 |
-3,21%
|
34,69
|
32,62
|
34,69
|
32,98
|
| 05/06/2026 |
120.158 |
-4,70%
|
35,975
|
33,955
|
36,264
|
33,97
|
| 04/06/2026 |
88.041 |
1,47%
|
35,51
|
35,38
|
36,51
|
35,72
|
| 03/06/2026 |
101.915 |
-2,14%
|
35,52
|
34,63
|
36,1297
|
35,27
|
| 02/06/2026 |
138.835 |
-1,65%
|
36,34
|
35,335
|
36,55
|
35,92
|
| 01/06/2026 |
190.532 |
-2,23%
|
37,1997
|
35,96
|
37,93
|
36,38
|
| 29/05/2026 |
294.607 |
-4,34%
|
38,78
|
37,12
|
40,18
|
37,21
|
| 28/05/2026 |
618.001 |
2,91%
|
38,00
|
35,20
|
39,34
|
38,90
|
| 27/05/2026 |
241.991 |
0,35%
|
37,9841
|
36,92
|
40,065
|
37,80
|
| 26/05/2026 |
141.549 |
1,81%
|
37,18
|
36,985
|
38,12
|
37,67
|
| 22/05/2026 |
102.320 |
-0,51%
|
37,41
|
36,66
|
38,11
|
36,97
|
| 21/05/2026 |
156.813 |
1,81%
|
35,88
|
35,35
|
37,55
|
37,16
|
| 20/05/2026 |
177.583 |
-2,62%
|
38,00
|
36,09
|
38,00
|
36,50
|
| 19/05/2026 |
242.103 |
7,51%
|
34,375
|
34,28
|
37,745
|
37,48
|
| 18/05/2026 |
204.810 |
-1,25%
|
36,00
|
34,08
|
36,00
|
34,88
|
| 15/05/2026 |
111.359 |
-2,06%
|
35,64
|
34,94
|
36,31
|
35,32
|
| 14/05/2026 |
99.292 |
1,34%
|
35,75
|
35,47
|
36,58
|
36,22
|
| 13/05/2026 |
220.840 |
-1,05%
|
35,40
|
34,29
|
35,895
|
35,74
|
| 12/05/2026 |
158.015 |
-2,59%
|
37,30
|
35,755
|
37,42
|
36,12
|
| 11/05/2026 |
152.023 |
-3,36%
|
38,50
|
36,66
|
38,50
|
37,08
|
| 08/05/2026 |
122.463 |
2,41%
|
37,75
|
37,01
|
38,81
|
38,37
|
| 07/05/2026 |
148.470 |
0,65%
|
37,44
|
36,36
|
37,57
|
37,42
|
| 06/05/2026 |
97.072 |
1,58%
|
37,00
|
37,00
|
37,92
|
37,17
|
| 05/05/2026 |
158.542 |
1,05%
|
37,00
|
35,935
|
37,70
|
36,64
|
| 04/05/2026 |
257.870 |
0,53%
|
35,99
|
35,535
|
37,50
|
36,26
|
| 01/05/2026 |
147.581 |
-2,49%
|
37,69
|
35,90
|
37,69
|
36,02
|
| 30/04/2026 |
168.033 |
0,49%
|
36,42
|
36,23
|
37,535
|
36,94
|
| 29/04/2026 |
271.424 |
-3,17%
|
37,56
|
35,38
|
38,05
|
36,71
|
| 28/04/2026 |
174.595 |
-1,58%
|
38,79
|
37,91
|
38,79
|
37,91
|
| 27/04/2026 |
17.823 |
-1,74%
|
38,74
|
37,80
|
39,005
|
38,54
|
| 24/04/2026 |
112.023 |
1,98%
|
38,11
|
37,485
|
38,77
|
38,56
|
| 23/04/2026 |
102.526 |
-4,47%
|
39,58
|
37,7721
|
39,58
|
37,81
|
| 22/04/2026 |
113.587 |
1,36%
|
39,50
|
39,05
|
40,15
|
39,58
|
| 21/04/2026 |
137.352 |
-0,96%
|
39,69
|
39,00
|
40,11
|
39,05
|
| 20/04/2026 |
154.534 |
1,02%
|
39,26
|
38,46
|
39,835
|
39,43
|
| 17/04/2026 |
208.068 |
4,33%
|
37,76
|
37,50
|
40,09
|
39,05
|
| 16/04/2026 |
147.718 |
1,32%
|
37,35
|
36,39
|
39,14
|
37,43
|
| 15/04/2026 |
108.132 |
-2,68%
|
38,00
|
36,78
|
38,469
|
37,02
|
| 14/04/2026 |
157.439 |
2,20%
|
37,70
|
37,25
|
38,31
|
38,04
|
| 13/04/2026 |
110.558 |
-0,11%
|
36,69
|
36,295
|
37,615
|
37,22
|
| 10/04/2026 |
142.805 |
-1,56%
|
38,00
|
37,03
|
38,3744
|
37,26
|
| 09/04/2026 |
189.092 |
-0,53%
|
38,23
|
37,08
|
38,87
|
37,85
|
| 08/04/2026 |
238.268 |
2,29%
|
39,86
|
37,85
|
39,87
|
38,04
|
| 07/04/2026 |
114.102 |
-0,24%
|
36,91
|
36,42
|
37,52
|
37,19
|
| 06/04/2026 |
114.004 |
-2,08%
|
37,85
|
37,12
|
38,51
|
37,28
|
| 02/04/2026 |
101.214 |
2,64%
|
36,31
|
35,91
|
38,09
|
38,07
|
| 01/04/2026 |
153.711 |
-0,96%
|
37,51
|
36,71
|
38,73
|
37,09
|
| 31/03/2026 |
359.914 |
1,41%
|
38,00
|
35,94
|
38,00
|
37,45
|
| 30/03/2026 |
359.234 |
-1,06%
|
37,53
|
35,5001
|
37,64
|
36,87
|
| 27/03/2026 |
168.937 |
-3,90%
|
38,57
|
37,18
|
38,92
|
37,28
|
| 26/03/2026 |
200.274 |
-1,75%
|
39,04
|
38,12
|
40,09
|
38,73
|
| 25/03/2026 |
221.575 |
-3,46%
|
41,40
|
38,90
|
41,84
|
39,41
|
| 24/03/2026 |
207.703 |
-1,32%
|
42,00
|
40,39
|
42,00
|
41,06
|
| 23/03/2026 |
317.008 |
1,96%
|
43,00
|
41,00
|
43,20
|
41,61
|
| 20/03/2026 |
213.041 |
0,18%
|
40,77
|
40,40
|
41,90
|
40,92
|
| 19/03/2026 |
239.112 |
3,45%
|
38,85
|
38,85
|
41,70
|
40,82
|
| 18/03/2026 |
238.704 |
-1,11%
|
39,94
|
39,41
|
40,86
|
39,46
|
| 17/03/2026 |
187.305 |
3,79%
|
38,676
|
38,6501
|
40,735
|
39,96
|
| 16/03/2026 |
454.655 |
-5,89%
|
41,60
|
38,37
|
41,60
|
38,50
|
| 13/03/2026 |
353.572 |
-1,59%
|
42,31
|
39,01
|
42,31
|
40,91
|
| 12/03/2026 |
479.364 |
-4,42%
|
46,93
|
40,92
|
47,18
|
41,57
|
| 11/03/2026 |
348.732 |
-4,86%
|
45,57
|
43,40
|
45,785
|
43,49
|
| 10/03/2026 |
361.465 |
3,79%
|
44,49
|
44,00
|
46,38
|
45,71
|
| 09/03/2026 |
347.643 |
4,17%
|
41,80
|
39,90
|
44,26
|
44,04
|
| 06/03/2026 |
271.059 |
-6,43%
|
45,01
|
42,11
|
45,37
|
42,35
|
| 05/03/2026 |
164.363 |
-1,13%
|
45,30
|
44,22
|
46,27
|
45,24
|
| 04/03/2026 |
210.900 |
-1,72%
|
46,89
|
45,50
|
47,5805
|
45,70
|
| 03/03/2026 |
169.917 |
-0,51%
|
46,03
|
43,6637
|
46,57
|
46,50
|
