Build-A-Bear WorkShop Inc (BBW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
290.283 |
-3,83%
|
25,65
|
24,44
|
25,65
|
24,44
|
| 17/09/2026 |
366.086 |
-3,24%
|
26,89
|
25,43
|
27,00
|
25,47
|
| 16/09/2026 |
402.455 |
2,33%
|
26,4617
|
25,53
|
26,7099
|
26,37
|
| 15/09/2026 |
291.016 |
-5,23%
|
27,06
|
25,67
|
27,52
|
25,74
|
| 14/09/2026 |
239.141 |
-1,45%
|
27,3437
|
27,09
|
28,15
|
27,16
|
| 11/09/2026 |
292.074 |
-2,13%
|
27,612
|
27,37
|
28,576
|
27,58
|
| 10/09/2026 |
267.526 |
-0,07%
|
28,21
|
27,985
|
28,65
|
28,18
|
| 09/09/2026 |
387.755 |
-3,23%
|
28,79
|
28,03
|
29,29
|
28,20
|
| 08/09/2026 |
218.526 |
-1,12%
|
29,50
|
28,60
|
29,50
|
29,14
|
| 04/09/2026 |
247.015 |
1,24%
|
28,70
|
28,57
|
29,8889
|
29,43
|
| 03/09/2026 |
327.015 |
-2,99%
|
30,66
|
29,0125
|
31,00
|
29,07
|
| 02/09/2026 |
290.703 |
-0,74%
|
29,5604
|
29,16
|
30,34
|
30,12
|
| 01/09/2026 |
476.000 |
1,09%
|
30,30
|
28,73
|
30,60
|
30,40
|
| 31/08/2026 |
777.686 |
1,08%
|
30,869
|
29,39
|
31,3119
|
30,27
|
| 28/08/2026 |
1.241.840 |
5,06%
|
28,39
|
28,39
|
30,15
|
29,85
|
| 27/08/2026 |
3.037.512 |
-27,26%
|
32,84
|
27,51
|
33,65
|
28,44
|
| 26/08/2026 |
293.846 |
-0,48%
|
39,97
|
37,77
|
39,97
|
39,10
|
| 25/08/2026 |
289.548 |
1,29%
|
39,8403
|
37,36
|
40,00
|
39,37
|
| 24/08/2026 |
339.998 |
-0,10%
|
39,75
|
38,59
|
40,30
|
38,87
|
| 21/08/2026 |
310.483 |
2,86%
|
39,52
|
37,80
|
40,0985
|
38,89
|
| 20/08/2026 |
292.596 |
-4,40%
|
39,30
|
36,62
|
39,30
|
37,78
|
| 19/08/2026 |
135.859 |
6,20%
|
37,73
|
37,73
|
40,00
|
39,58
|
| 18/08/2026 |
203.771 |
-1,96%
|
38,3171
|
37,305
|
38,77
|
37,44
|
| 17/08/2026 |
154.816 |
-0,39%
|
38,1048
|
37,07
|
39,62
|
38,21
|
| 14/08/2026 |
194.180 |
1,48%
|
37,84
|
37,63
|
40,15
|
38,34
|
| 13/08/2026 |
213.029 |
2,16%
|
37,25
|
36,675
|
38,44
|
37,78
|
| 12/08/2026 |
101.552 |
0,60%
|
36,9647
|
36,00
|
37,49
|
36,98
|
| 11/08/2026 |
115.335 |
-1,33%
|
37,26
|
36,36
|
37,50
|
36,84
|
| 10/08/2026 |
109.723 |
1,03%
|
36,96
|
35,76
|
37,26
|
37,26
|
| 07/08/2026 |
179.961 |
6,32%
|
35,5886
|
34,82
|
37,16
|
36,86
|
| 06/08/2026 |
81.245 |
-0,19%
|
34,65
|
34,33
|
35,005
|
34,71
|
| 05/08/2026 |
153.394 |
1,46%
|
34,82
|
34,333
|
35,89
|
34,82
|
| 04/08/2026 |
204.713 |
1,83%
|
33,81
|
33,57
|
34,57
|
34,28
|
| 03/08/2026 |
159.596 |
-0,32%
|
34,55
|
33,71
|
35,49
|
33,81
|
| 31/07/2026 |
116.961 |
-3,83%
|
35,34
|
33,45
|
34,91
|
33,92
|
| 30/07/2026 |
66.975 |
-0,39%
|
35,22
|
34,28
|
35,52
|
35,27
|
| 29/07/2026 |
115.982 |
0,43%
|
35,1589
|
34,70
|
35,88
|
35,52
|
| 28/07/2026 |
130.389 |
3,14%
|
34,50
|
34,30
|
36,15
|
35,31
|
| 27/07/2026 |
88.444 |
1,34%
|
33,70
|
33,70
|
34,75
|
34,12
|
| 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
|
