גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 25.02.2026

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	50.45	50.45	50.45	50.45	0.00
16:50	49.715	49.715	49.715	49.715	3,208.00
17:00	49.7415	49.7415	49.7415	49.7415	4,280.00
17:10	49.875	49.875	49.875	49.875	4,451.00
17:20	49.69	49.69	49.69	49.69	3,020.00
17:30	49.62	49.62	49.62	49.62	1,969.00
17:40	49.76	49.76	49.76	49.76	2,315.00
17:50	49.64	49.64	49.64	49.64	992.00
18:00	50.1	50.1	50.1	50.1	1,633.00
18:10	49.38	49.38	49.38	49.38	5,094.00
18:20	49.41	49.41	49.41	49.41	1,837.00
18:30	49.62	49.62	49.62	49.62	2,764.00
18:40	49.83	49.83	49.83	49.83	2,382.00
18:50	49.8799	49.8799	49.8799	49.8799	769.00
19:00	49.6	49.6	49.6	49.6	3,923.00
19:10	49.73	49.73	49.73	49.73	1,184.00
19:20	49.62	49.62	49.62	49.62	1,504.00
19:30	49.625	49.625	49.625	49.625	738.00
19:40	49.69	49.69	49.69	49.69	2,478.00
19:50	49.725	49.725	49.725	49.725	572.00
20:00	49.6862	49.6862	49.6862	49.6862	552.00
20:10	49.69	49.69	49.69	49.69	1,508.00
20:20	49.85	49.85	49.85	49.85	859.00
20:30	49.72	49.72	49.72	49.72	781.00
20:40	49.75	49.75	49.75	49.75	1,086.00
20:50	49.8	49.8	49.8	49.8	2,070.00
21:00	49.89	49.89	49.89	49.89	5,258.00
21:10	49.95	49.95	49.95	49.95	2,276.00
21:20	49.9249	49.9249	49.9249	49.9249	1,144.00
21:30	50.08	50.08	50.08	50.08	1,323.00
21:40	50.18	50.18	50.18	50.18	2,852.00
21:50	50.22	50.22	50.22	50.22	1,480.00
22:00	50.16	50.16	50.16	50.16	836.00
22:10	49.97	49.97	49.97	49.97	2,371.00
22:20	50.155	50.155	50.155	50.155	2,997.00
22:30	50.16	50.16	50.16	50.16	1,614.00
22:40	49.95	49.95	49.95	49.95	4,018.00
22:50	50.075	50.075	50.075	50.075	3,419.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	54.125	52.41	52.41	52.49	32,297.00
20.02.2026 17:30	52.93	52.185	52.25	52.6	55,660.00
20.02.2026 18:00	52.48	52.04	52.48	52.2	60,528.00
20.02.2026 18:30	52.33	51.99	52.04	52.3151	47,597.00
20.02.2026 19:00	52.15	51.965	52.15	51.98	76,969.00
20.02.2026 19:30	52.06	51.67	51.975	51.815	113,757.00
20.02.2026 20:00	52.14	51.67	51.81	51.8	77,932.00
20.02.2026 20:30	54.1	51.93	52.005	53.55	306,415.00
20.02.2026 21:00	53.75	53.12	53.49	53.305	226,602.00
20.02.2026 21:30	53.35	52.75	53.35	52.805	258,400.00
20.02.2026 22:00	53.175	52.85	52.85	53	196,863.00
20.02.2026 22:30	53.185	52.51	52.91	52.53	331,762.00
23.02.2026 16:30	52.3105	50.04	51.8	50.75	1,940.00
23.02.2026 17:00	50.39	48.4773	50.39	48.7	25,122.00
23.02.2026 17:30	49.295	48.7	48.7	49.13	51,645.00
23.02.2026 18:00	49.45	48.88	49.25	49.365	49,881.00
23.02.2026 18:30	49.585	49.02	49.5	49.22	84,098.00
23.02.2026 19:00	49.365	49.07	49.24	49.205	55,321.00
23.02.2026 19:30	49.77	49.07	49.205	49.5625	56,780.00
23.02.2026 20:00	49.805	49.38	49.38	49.805	42,594.00
23.02.2026 20:30	49.85	49.6	49.85	49.6401	44,014.00
23.02.2026 21:00	49.78	49.46	49.75	49.5	61,403.00
23.02.2026 21:30	49.56	49.48	49.48	49.495	37,222.00
23.02.2026 22:00	49.62	49.13	49.5	49.225	108,050.00
23.02.2026 22:30	49.2	48.505	49.2	49.01	409,004.00
24.02.2026 16:30	50.68	49.52	49.52	50.46	3,656.00
24.02.2026 17:00	51	50.385	50.46	50.62	9,529.00
24.02.2026 17:30	50.84	50.53	50.53	50.65	12,837.00
24.02.2026 18:00	50.98	50.53	50.805	50.53	17,904.00
24.02.2026 18:30	50.68	50.37	50.38	50.625	15,068.00
24.02.2026 19:00	50.85	50.45	50.495	50.85	21,408.00
24.02.2026 19:30	50.795	50.71	50.795	50.78	10,997.00
24.02.2026 20:00	50.96	50.7	50.96	50.76	14,910.00
24.02.2026 20:30	51.075	50.825	50.83	50.93	34,891.00
24.02.2026 21:00	50.89	50.63	50.89	50.67	36,261.00
24.02.2026 21:30	50.73	50.42	50.73	50.43	33,274.00
24.02.2026 22:00	50.56	50.42	50.54	50.42	108,270.00
24.02.2026 22:30	50.58	50.33	50.4	50.5399	155,015.00
25.02.2026 16:30	50.45	49.51	50.45	49.6	4,976.00
25.02.2026 17:00	49.9	49.51	49.695	49.8	13,470.00
25.02.2026 17:30	50.1	49.63	49.76	49.79	11,041.00
25.02.2026 18:00	49.62	49.38	49.47	49.62	16,365.00
25.02.2026 18:30	49.8799	49.57	49.755	49.73	16,834.00
25.02.2026 19:00	49.73	49.57	49.73	49.57	14,530.00
25.02.2026 19:30	49.79	49.525	49.525	49.69	25,225.00
25.02.2026 20:00	49.85	49.68	49.78	49.68	19,600.00
25.02.2026 20:30	49.9	49.75	49.75	49.9	45,768.00
25.02.2026 21:00	50.16	49.9	49.98	50.16	33,791.00
25.02.2026 21:30	50.22	50.04	50.17	50.04	33,621.00
25.02.2026 22:00	50.16	49.97	49.97	50.04	62,552.00
25.02.2026 22:30	50.25	49.895	50	49.895	129,493.00

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
05.12.2025	51.75	47.69	47.69	49.68	517,436.00
08.12.2025	51.44	48.31	50.00	50.57	173,030.00
09.12.2025	53.50	50.53	50.94	52.01	294,143.00
10.12.2025	53.83	51.30	53.10	52.92	324,934.00
11.12.2025	53.71	52.23	53.12	53.61	158,410.00
12.12.2025	55.33	52.23	53.45	52.69	272,269.00
15.12.2025	53.91	52.29	52.52	52.53	182,630.00
16.12.2025	53.79	52.41	52.91	53.58	131,275.00
17.12.2025	54.89	52.97	53.50	53.09	147,811.00
18.12.2025	54.83	53.59	53.86	53.68	154,089.00
19.12.2025	54.84	53.01	53.57	54.15	141,732.00
22.12.2025	56.89	54.32	54.68	56.87	107,735.00
23.12.2025	57.98	55.80	56.87	57.62	117,447.00
24.12.2025	60.00	57.64	57.64	59.76	81,689.00
26.12.2025	64.43	59.91	60.20	62.20	276,767.00
29.12.2025	62.69	59.13	61.54	59.28	188,808.00
30.12.2025	60.89	58.69	59.06	60.16	80,823.00
31.12.2025	61.57	59.18	59.90	61.41	145,712.00
02.01.2026	63.26	60.79	61.70	60.97	183,121.00
05.01.2026	66.17	61.40	61.21	63.01	290,699.00
06.01.2026	64.57	61.94	63.10	63.62	232,746.00
07.01.2026	65.09	60.94	63.00	64.70	188,784.00
08.01.2026	66.38	63.96	64.11	65.31	164,908.00
09.01.2026	67.35	63.85	65.99	67.25	137,188.00
12.01.2026	68.96	65.42	66.38	68.75	154,315.00
13.01.2026	69.99	68.44	69.14	68.96	103,852.00
14.01.2026	71.04	68.39	68.45	70.55	114,239.00
15.01.2026	72.16	70.05	70.50	71.11	141,378.00
16.01.2026	71.92	70.49	70.55	70.70	115,512.00
20.01.2026	69.33	64.40	69.50	65.01	239,804.00
21.01.2026	65.83	63.24	65.38	65.38	226,608.00
22.01.2026	66.60	62.72	66.19	63.70	125,054.00
23.01.2026	63.39	61.72	63.13	63.37	108,921.00
26.01.2026	63.30	60.67	63.26	60.80	140,719.00
27.01.2026	61.43	60.18	61.33	60.94	98,271.00
28.01.2026	62.43	60.22	60.86	61.38	130,860.00
29.01.2026	62.08	59.90	61.17	59.98	80,710.00
30.01.2026	60.44	59.05	59.65	59.65	122,951.00
02.02.2026	61.02	59.51	59.92	60.02	123,633.00
03.02.2026	60.98	59.01	59.88	60.39	118,635.00
04.02.2026	61.74	59.24	60.77	59.37	99,172.00
05.02.2026	59.23	54.08	58.88	54.36	177,389.00
06.02.2026	56.22	54.35	55.28	55.38	159,430.00
09.02.2026	55.65	53.97	55.50	54.15	126,844.00
10.02.2026	54.34	51.39	53.94	52.22	234,026.00
11.02.2026	53.89	50.20	52.50	50.22	108,427.00
12.02.2026	51.31	48.94	50.80	49.18	126,634.00
13.02.2026	50.22	48.51	49.53	50.13	129,782.00
17.02.2026	51.73	49.92	50.22	51.27	144,348.00
18.02.2026	55.24	51.00	51.24	53.02	238,591.00
19.02.2026	53.49	52.47	52.49	53.09	84,238.00
20.02.2026	54.27	51.67	52.91	52.50	241,387.00
23.02.2026	52.61	48.45	51.81	49.07	222,176.00
24.02.2026	51.08	49.40	49.40	50.38	115,576.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית בילד-א-ביר וורקשופ

{title}

{description}

הורדה

הודעה