גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בילד-א-ביר וורקשופ > גרפים

עדכון אחרון 04.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בילד-א-ביר וורקשופ

Build-A-Bear Workshop

מניה BBW ניו-יורק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	46.6	46.6	46.6	46.6	0.00
16:50	49.095	49.095	49.095	49.095	70,012.00
17:00	48.8	48.8	48.8	48.8	32,749.00
17:10	46.9	46.9	46.9	46.9	37,008.00
17:20	47.54	47.54	47.54	47.54	32,000.00
17:30	47.75	47.75	47.75	47.75	18,539.00
17:40	47.77	47.77	47.77	47.77	30,930.00
17:50	48.2	48.2	48.2	48.2	22,345.00
18:00	49.0965	49.0965	49.0965	49.0965	8,918.00
18:10	49.54	49.54	49.54	49.54	11,772.00
18:20	49.21	49.21	49.21	49.21	5,516.00
18:30	49.69	49.69	49.69	49.69	8,764.00
18:40	49.58	49.58	49.58	49.58	6,616.00
18:50	49.18	49.18	49.18	49.18	3,701.00
19:00	50.05	50.05	50.05	50.05	24,931.00
19:10	50.01	50.01	50.01	50.01	8,646.00
19:20	50.01	50.01	50.01	50.01	7,024.00
19:30	50.0385	50.0385	50.0385	50.0385	13,116.00
19:40	50.43	50.43	50.43	50.43	25,351.00
19:50	50.28	50.28	50.28	50.28	6,716.00
20:00	50.2439	50.2439	50.2439	50.2439	5,516.00
20:10	50.15	50.15	50.15	50.15	3,662.00
20:20	50.02	50.02	50.02	50.02	2,870.00
20:30	50.01	50.01	50.01	50.01	7,587.00
20:40	50.03	50.03	50.03	50.03	7,075.00
20:50	50.09	50.09	50.09	50.09	2,795.00
21:00	50.145	50.145	50.145	50.145	10,077.00
21:10	50.05	50.05	50.05	50.05	9,683.00
21:20	50.115	50.115	50.115	50.115	3,796.00
21:30	50.07	50.07	50.07	50.07	7,348.00
21:40	50.03	50.03	50.03	50.03	8,950.00
21:50	49.38	49.38	49.38	49.38	20,786.00
22:00	48.91	48.91	48.91	48.91	12,045.00
22:10	48.945	48.945	48.945	48.945	6,838.00
22:20	48.91	48.91	48.91	48.91	11,293.00
22:30	48.8125	48.8125	48.8125	48.8125	27,794.00
22:40	48.82	48.82	48.82	48.82	10,553.00
22:50	49.07	49.07	49.07	49.07	13,189.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.11.2025 17:00	53.51	52.66	52.9699	53.03	12,898.00
28.11.2025 17:30	53.16	52.865	53.05	53.15	12,175.00
28.11.2025 18:00	53.1089	52.83	53.1089	52.9	9,282.00
28.11.2025 18:30	53	52.725	52.78	52.975	42,672.00
28.11.2025 19:00	53.2699	52.73	52.975	53.185	38,991.00
28.11.2025 19:30	53.36	53.03	53.185	53.235	66,546.00
28.11.2025 20:00	53.18	53.18	53.18	53.18	3,879.00
28.11.2025 20:30	53.18	53.18	53.18	53.18	72,958.00
28.11.2025 21:00	53.18	53.18	53.18	53.18	72,959.00
28.11.2025 21:30	53.18	53.18	53.18	53.18	72,962.00
28.11.2025 22:00	53.18	53.18	53.18	53.18	72,966.00
28.11.2025 22:30	53.18	53.18	53.18	53.18	72,967.00
01.12.2025 16:30	53.325	51.7062	51.7062	53.205	7,272.00
01.12.2025 17:00	53.56	53.025	53.1705	53.025	21,082.00
01.12.2025 17:30	53.595	53.12	53.2075	53.57	31,380.00
01.12.2025 18:00	53.62	53.39	53.39	53.62	19,228.00
01.12.2025 18:30	53.85	53.535	53.7145	53.535	27,536.00
01.12.2025 19:00	53.7515	53.5	53.6	53.52	47,236.00
01.12.2025 19:30	53.78	53.6532	53.6532	53.78	34,515.00
01.12.2025 20:00	53.854	53.66	53.695	53.76	26,504.00
01.12.2025 20:30	53.88	53.67	53.81	53.77	52,944.00
01.12.2025 21:00	53.86	53.755	53.77	53.795	85,445.00
01.12.2025 21:30	53.67	53.5	53.65	53.62	101,559.00
01.12.2025 22:00	53.65	53.3	53.62	53.65	187,859.00
01.12.2025 22:30	53.725	53.52	53.68	53.725	264,962.00
02.12.2025 16:30	54.28	53.09	53.33	53.2	2,790.00
02.12.2025 17:00	53.78	53.38	53.5	53.44	8,291.00
02.12.2025 17:30	53.5	52.98	53.345	53.33	16,657.00
02.12.2025 18:00	53.41	52.8	53.14	52.8	46,168.00
02.12.2025 18:30	52.81	51.75	52.75	51.8325	47,422.00
02.12.2025 19:00	52.04	51.65	51.73	51.735	66,036.00
02.12.2025 19:30	52	51.672	51.8862	51.9	55,532.00
02.12.2025 20:00	52.26	51.925	52.09	52.245	48,202.00
02.12.2025 20:30	52.493	52.21	52.21	52.24	78,904.00
02.12.2025 21:00	52.535	52.24	52.37	52.48	45,071.00
02.12.2025 21:30	53.095	52.26	52.49	52.83	113,117.00
02.12.2025 22:00	53.39	52.85	52.87	53.39	114,858.00
02.12.2025 22:30	53.43	52.38	53.325	52.62	229,079.00
03.12.2025 16:30	54.47	53.1933	53.73	53.92	12,934.00
03.12.2025 17:00	54.32	53.94	54.07	54.1799	18,568.00
03.12.2025 17:30	54.3	53.4484	53.62	54.16	49,430.00
03.12.2025 18:00	54.83	54.3	54.4	54.83	91,862.00
03.12.2025 18:30	55.45	54.9	54.9	55.27	126,326.00
03.12.2025 19:00	55.38	55.1101	55.31	55.25	153,621.00
03.12.2025 19:30	55.3	55.03	55.205	55.15	144,742.00
03.12.2025 20:00	56.1	55.25	55.25	55.96	198,162.00
03.12.2025 20:30	56.83	55.99	55.99	56.6	333,856.00
03.12.2025 21:00	57	56.385	56.81	56.71	419,022.00
03.12.2025 21:30	56.81	56.24	56.81	56.3534	424,616.00
03.12.2025 22:00	56.8	56.115	56.355	56.73	537,751.00
03.12.2025 22:30	57.67	56.64	56.88	57.42	851,225.00
04.12.2025 16:30	50.94	46.6	48.86	48.125	162,979.00
04.12.2025 17:00	48.0052	46.9	47.33	47.97	261,281.00
04.12.2025 17:30	49.69	47.31	47.485	49.69	361,602.00
04.12.2025 18:00	49.98	49.11	49.68	49.36	288,595.00
04.12.2025 18:30	50.08	48.2926	49.35	50.01	375,323.00
04.12.2025 19:00	50.2291	50	50.01	50	831,188.00
04.12.2025 19:30	50.5	50.02	50.04	50.27	613,796.00
04.12.2025 20:00	50.27	50.0025	50.27	50.1189	574,398.00
04.12.2025 20:30	50.18	50	50.07	50.045	508,330.00
04.12.2025 21:00	50.2845	50	50.045	50.01	674,240.00
04.12.2025 21:30	50.05	48.91	50.005	49	741,368.00
04.12.2025 22:00	49.27	48.75	48.8025	48.87	837,475.00
04.12.2025 22:30	49.11	48.3	48.8	48.3	1,205,726.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.04.2025	37.17	32.55	37.10	33.46	466,947.00
22.04.2025	35.00	33.39	33.88	34.78	364,872.00
23.04.2025	36.26	33.16	35.86	33.28	372,896.00
24.04.2025	35.42	33.25	33.41	35.31	373,709.00
25.04.2025	34.99	34.10	34.82	34.69	258,708.00
28.04.2025	35.26	34.31	34.90	34.87	224,976.00
29.04.2025	35.07	34.31	34.71	34.91	202,089.00
30.04.2025	35.35	33.45	34.10	35.28	235,318.00
01.05.2025	36.08	35.00	35.29	35.66	193,381.00
02.05.2025	37.25	36.26	36.28	36.56	213,763.00
05.05.2025	37.03	35.95	36.26	36.14	294,251.00
06.05.2025	36.38	35.10	35.57	35.39	271,009.00
07.05.2025	36.86	35.40	35.98	36.02	182,464.00
08.05.2025	37.44	36.26	36.43	37.07	207,900.00
09.05.2025	37.80	36.67	37.03	37.18	180,507.00
12.05.2025	43.38	39.49	39.49	41.40	395,971.00
13.05.2025	42.36	41.36	41.41	41.78	195,934.00
14.05.2025	42.70	41.13	41.49	41.95	277,608.00
15.05.2025	41.92	40.35	41.69	41.81	221,010.00
16.05.2025	42.56	41.81	42.18	42.28	161,176.00
19.05.2025	41.99	40.53	41.58	41.61	207,900.00
20.05.2025	41.99	41.26	41.63	41.62	175,405.00
21.05.2025	41.56	40.28	41.02	40.50	228,280.00
22.05.2025	41.53	40.22	40.51	40.95	191,243.00
23.05.2025	41.16	39.62	39.97	40.89	172,004.00
27.05.2025	42.91	41.08	41.69	42.62	445,164.00
28.05.2025	43.01	41.80	42.73	42.78	342,042.00
29.05.2025	55.56	48.05	51.99	52.03	872,038.00
30.05.2025	52.57	50.68	51.21	51.04	651,004.00
02.06.2025	50.91	47.30	50.78	47.63	407,296.00
03.06.2025	49.05	47.74	48.13	47.90	276,243.00
04.06.2025	48.18	46.14	47.69	46.16	203,975.00
05.06.2025	46.99	44.87	46.10	46.36	268,063.00
06.06.2025	47.85	46.65	46.97	47.85	208,299.00
09.06.2025	48.83	47.65	48.58	48.61	205,191.00
10.06.2025	49.34	47.56	48.80	48.26	210,899.00
11.06.2025	49.68	48.25	48.40	48.49	171,527.00
12.06.2025	50.65	47.70	48.14	50.52	197,681.00
13.06.2025	50.53	49.33	49.68	49.89	229,233.00
16.06.2025	53.54	50.78	51.10	52.83	278,514.00
17.06.2025	53.56	52.10	52.26	52.70	185,043.00
18.06.2025	53.64	52.39	52.39	52.50	203,933.00
20.06.2025	53.36	51.99	53.22	52.85	442,038.00
23.06.2025	53.01	51.66	52.29	52.23	208,042.00
24.06.2025	53.67	52.05	53.09	52.40	192,576.00
25.06.2025	52.96	52.00	52.31	52.56	186,829.00
26.06.2025	52.62	51.30	52.36	52.42	188,467.00
27.06.2025	54.14	51.31	52.94	54.13	518,397.00
30.06.2025	54.88	51.43	54.43	51.56	268,020.00
01.07.2025	54.39	51.40	51.69	52.60	334,832.00
02.07.2025	53.32	51.67	52.66	52.89	230,587.00
03.07.2025	53.85	52.09	52.60	53.85	96,404.00
07.07.2025	54.34	51.69	53.40	51.75	227,169.00
08.07.2025	52.13	50.44	51.97	50.79	215,187.00
09.07.2025	51.13	50.26	51.13	50.50	196,432.00
10.07.2025	52.50	50.55	50.55	51.40	180,341.00
11.07.2025	51.33	48.60	51.33	49.79	172,630.00
14.07.2025	51.40	49.07	49.98	51.30	166,354.00
15.07.2025	51.71	50.85	51.68	50.87	138,486.00
16.07.2025	52.04	50.56	51.00	51.94	150,587.00
17.07.2025	53.00	51.63	51.63	52.16	186,711.00
18.07.2025	52.98	51.56	52.58	52.66	175,068.00
21.07.2025	53.43	52.42	52.79	53.24	185,152.00
22.07.2025	55.23	53.38	53.64	53.98	234,879.00
23.07.2025	55.42	54.02	54.02	54.99	234,708.00
24.07.2025	55.19	50.72	54.92	50.85	216,207.00
25.07.2025	52.08	50.63	51.25	51.34	123,994.00
28.07.2025	52.81	51.19	51.50	52.08	129,682.00
29.07.2025	53.18	50.82	52.95	51.22	193,626.00
30.07.2025	51.99	50.82	51.56	51.13	139,400.00
31.07.2025	52.14	50.39	51.31	50.71	180,004.00
01.08.2025	50.27	48.74	49.87	49.36	259,238.00
04.08.2025	51.54	49.42	50.00	50.92	196,572.00
05.08.2025	52.67	51.23	51.60	51.45	200,651.00
06.08.2025	51.58	50.31	51.57	51.28	211,884.00
07.08.2025	51.82	49.70	51.63	49.71	166,891.00
08.08.2025	50.67	49.37	49.90	49.41	144,289.00
11.08.2025	51.67	49.26	49.48	51.36	212,159.00
12.08.2025	56.04	51.66	52.00	55.69	299,414.00
13.08.2025	56.99	54.72	55.67	56.77	279,518.00
14.08.2025	56.03	54.85	55.70	55.71	211,093.00
15.08.2025	55.98	54.78	55.90	55.60	346,653.00
18.08.2025	57.67	55.50	55.69	57.14	262,397.00
19.08.2025	59.78	53.65	57.14	53.93	355,089.00
20.08.2025	55.29	52.54	53.88	55.02	216,413.00
21.08.2025	55.51	53.33	54.60	54.50	300,563.00
22.08.2025	57.91	54.56	55.00	56.59	318,128.00
25.08.2025	56.79	55.85	56.37	55.94	174,840.00
26.08.2025	57.40	55.77	55.81	57.32	221,449.00
27.08.2025	59.10	56.61	56.61	58.56	374,574.00
28.08.2025	70.01	63.16	70.00	67.01	800,342.00
29.08.2025	69.00	60.23	68.00	60.81	793,184.00
02.09.2025	61.50	58.90	60.32	59.63	457,992.00
03.09.2025	61.75	59.41	59.71	60.43	507,780.00
04.09.2025	61.48	59.52	60.92	60.92	304,584.00
05.09.2025	64.81	60.95	61.19	64.62	450,113.00
08.09.2025	72.00	65.14	65.14	71.88	1,002,875.00
09.09.2025	72.21	68.31	72.01	70.88	555,322.00
10.09.2025	74.43	69.74	69.99	72.86	455,998.00
11.09.2025	75.23	71.60	74.06	74.58	414,094.00
12.09.2025	75.24	73.01	74.00	73.98	402,682.00
15.09.2025	75.85	72.66	74.71	75.85	335,955.00
16.09.2025	75.00	71.14	74.00	74.66	515,728.00
17.09.2025	74.76	71.51	74.66	71.65	407,101.00
18.09.2025	72.87	71.28	72.00	72.46	135,377.00
19.09.2025	74.01	71.58	73.85	73.08	169,304.00
22.09.2025	74.22	71.07	72.10	71.26	184,441.00
23.09.2025	73.02	71.55	72.32	72.20	162,694.00
24.09.2025	73.18	71.11	72.20	72.99	188,957.00
25.09.2025	72.16	70.07	71.10	71.79	99,889.00
26.09.2025	74.38	70.12	73.50	72.89	306,332.00
29.09.2025	73.50	70.47	72.80	70.74	174,018.00
30.09.2025	70.82	64.66	70.30	65.43	309,998.00
01.10.2025	65.46	62.79	64.83	63.14	244,190.00
02.10.2025	63.96	61.90	62.70	62.06	133,783.00
03.10.2025	62.51	60.72	62.31	61.01	248,739.00
06.10.2025	61.51	59.56	61.05	60.06	203,090.00
07.10.2025	60.70	57.68	60.10	58.02	226,500.00
08.10.2025	60.62	56.74	57.54	59.02	248,244.00
09.10.2025	60.12	57.97	59.47	59.39	141,431.00
10.10.2025	61.62	58.77	59.74	59.85	276,805.00
13.10.2025	62.77	60.32	61.02	61.23	235,652.00
14.10.2025	62.08	59.84	60.24	60.50	125,786.00
15.10.2025	61.31	59.53	60.96	59.67	309,346.00
16.10.2025	59.56	56.05	59.49	56.11	190,282.00
17.10.2025	56.87	55.51	56.22	55.73	117,117.00
20.10.2025	56.48	55.04	56.29	55.40	97,300.00
21.10.2025	56.61	55.01	55.43	56.02	80,976.00
22.10.2025	56.38	54.76	56.38	56.08	101,508.00
23.10.2025	57.08	55.66	55.77	56.45	106,828.00
24.10.2025	58.40	55.47	57.86	55.53	112,954.00
27.10.2025	57.94	55.42	56.50	55.52	134,055.00
28.10.2025	57.10	55.27	55.48	56.08	93,220.00
29.10.2025	56.92	54.44	56.00	54.94	113,722.00
30.10.2025	55.25	53.79	54.50	54.69	101,511.00
31.10.2025	55.16	53.86	54.87	54.23	92,357.00
03.11.2025	54.51	52.50	53.58	52.82	114,962.00
04.11.2025	52.52	50.79	52.06	51.16	134,008.00
05.11.2025	52.42	49.55	50.71	51.21	254,762.00
06.11.2025	50.89	48.37	50.75	49.00	193,951.00
07.11.2025	49.62	48.50	48.59	49.22	122,158.00
10.11.2025	50.38	48.37	50.00	48.62	176,949.00
11.11.2025	48.60	46.01	48.60	47.09	174,001.00
12.11.2025	50.35	47.57	47.57	49.56	229,007.00
13.11.2025	51.43	48.91	49.92	49.32	204,015.00
14.11.2025	49.51	48.34	49.51	48.69	121,563.00
17.11.2025	50.13	48.75	48.75	49.39	136,679.00
18.11.2025	49.68	46.98	49.51	49.41	149,356.00
19.11.2025	49.35	47.21	49.35	47.68	127,012.00
20.11.2025	49.02	46.10	48.82	47.25	139,808.00
21.11.2025	49.85	46.94	47.17	48.83	145,727.00
24.11.2025	49.44	47.41	48.44	47.54	132,481.00
25.11.2025	52.49	48.11	48.15	51.43	165,775.00
26.11.2025	52.90	51.40	51.40	52.07	134,379.00
28.11.2025	53.51	52.30	52.45	53.18	72,967.00
01.12.2025	53.88	51.71	52.57	53.64	210,956.00
02.12.2025	54.28	51.61	53.78	52.40	299,186.00
03.12.2025	57.68	53.11	53.11	57.42	395,289.00
04.12.2025	51.00	45.78	50.86	48.55	683,013.00

צרו איתנו קשר *5988