גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 28.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בילד-א-ביר וורקשופ

Build-A-Bear Workshop

מניה BBW ניו-יורק USD

שער

52.08

שינוי

+1.44%

שינוי ב USD

0.74

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	51.385	51.385	51.385	51.385	0.00
16:50	51.385	51.385	51.385	51.385	502.00
17:00	51.51	51.51	51.51	51.51	2,754.00
17:10	51.8796	51.8796	51.8796	51.8796	1,328.00
17:20	51.685	51.685	51.685	51.685	1,714.00
17:30	51.86	51.86	51.86	51.86	2,268.00
17:40	52.065	52.065	52.065	52.065	2,409.00
17:50	52.15	52.15	52.15	52.15	810.00
18:00	52.385	52.385	52.385	52.385	3,360.00
18:10	52.64	52.64	52.64	52.64	4,093.00
18:20	52.645	52.645	52.645	52.645	1,065.00
18:30	52.01	52.01	52.01	52.01	4,514.00
18:40	51.94	51.94	51.94	51.94	544.00
18:50	51.94	51.94	51.94	51.94	230.00
19:00	52.49	52.49	52.49	52.49	9,315.00
19:10	52.64	52.64	52.64	52.64	2,960.00
19:20	52.8099	52.8099	52.8099	52.8099	2,367.00
19:30	52.49	52.49	52.49	52.49	3,704.00
19:40	52.48	52.48	52.48	52.48	665.00
19:50	52.36	52.36	52.36	52.36	1,459.00
20:00	52.11	52.11	52.11	52.11	625.00
20:10	51.96	51.96	51.96	51.96	2,238.00
20:20	52.0699	52.0699	52.0699	52.0699	766.00
20:30	51.985	51.985	51.985	51.985	2,910.00
20:40	51.89	51.89	51.89	51.89	1,076.00
20:50	51.8	51.8	51.8	51.8	1,822.00
21:00	51.495	51.495	51.495	51.495	1,246.00
21:10	51.43	51.43	51.43	51.43	620.00
21:20	51.67	51.67	51.67	51.67	2,451.00
21:30	51.78	51.78	51.78	51.78	390.00
21:40	51.99	51.99	51.99	51.99	1,166.00
21:50	51.94	51.94	51.94	51.94	1,535.00
22:00	52.02	52.02	52.02	52.02	1,243.00
22:10	52.08	52.08	52.08	52.08	1,517.00
22:20	52.02	52.02	52.02	52.02	1,487.00
22:30	52.11	52.11	52.11	52.11	2,280.00
22:40	51.94	51.94	51.94	51.94	3,555.00
22:50	51.76	51.76	51.76	51.76	2,276.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.07.2025 17:00	55.03	54.385	54.57	55.03	21,795.00
23.07.2025 17:30	55.4	55.005	55.085	55.4	31,795.00
23.07.2025 18:00	55.0918	54.91	55.08	55	42,324.00
23.07.2025 18:30	54.955	54.67	54.79	54.955	29,801.00
23.07.2025 19:00	54.965	54.785	54.92	54.89	27,027.00
23.07.2025 19:30	54.89	54.64	54.86	54.73	56,006.00
23.07.2025 20:00	54.8	54.56	54.8	54.74	113,968.00
23.07.2025 20:30	54.86	54.53	54.725	54.81	57,758.00
23.07.2025 21:00	55.3361	54.765	54.765	55.26	118,919.00
23.07.2025 21:30	55.35	55.12	55.19	55.17	83,521.00
23.07.2025 22:00	55.24	54.98	55.17	55.23	147,793.00
23.07.2025 22:30	55.35	54.89	55.215	55.1	276,272.00
24.07.2025 16:30	55.19	54.605	54.92	55.05	3,496.00
24.07.2025 17:00	54.705	54.3633	54.705	54.45	12,675.00
24.07.2025 17:30	54.09	53.615	54.09	53.615	19,654.00
24.07.2025 18:00	53.71	53.16	53.71	53.16	27,026.00
24.07.2025 18:30	53.29	52.93	53.21	53.12	32,841.00
24.07.2025 19:00	52.995	52.555	52.995	52.68	24,064.00
24.07.2025 19:30	52.615	52.3101	52.615	52.33	27,149.00
24.07.2025 20:00	52.6568	52.34	52.34	52.44	48,832.00
24.07.2025 20:30	52.58	52.4	52.4	52.58	25,699.00
24.07.2025 21:00	52.705	52.55	52.69	52.705	52,165.00
24.07.2025 21:30	52.77	52.525	52.755	52.53	47,679.00
24.07.2025 22:00	52.445	51.94	52.445	52.025	103,975.00
24.07.2025 22:30	52.17	50.77	52.025	50.77	263,625.00
25.07.2025 16:30	51.95	51.25	51.25	51.5	2,008.00
25.07.2025 17:00	51.505	51.11	51.4043	51.11	4,573.00
25.07.2025 17:30	50.89	50.655	50.89	50.655	6,872.00
25.07.2025 18:00	51.01	50.73	50.73	51.01	6,835.00
25.07.2025 18:30	51.245	50.8408	50.995	51.245	16,168.00
25.07.2025 19:00	51.37	51.155	51.27	51.335	26,157.00
25.07.2025 19:30	51.665	51.42	51.53	51.665	19,803.00
25.07.2025 20:00	51.89	51.665	51.665	51.88	25,104.00
25.07.2025 20:30	51.95	51.76	51.865	51.76	16,574.00
25.07.2025 21:00	51.68	51.455	51.68	51.455	11,972.00
25.07.2025 21:30	51.45	51.39	51.4175	51.39	15,713.00
25.07.2025 22:00	51.585	51.36	51.585	51.36	31,161.00
25.07.2025 22:30	51.445	51.005	51.445	51.35	93,946.00
28.07.2025 16:30	51.65	51.2	51.5	51.59	1,469.00
28.07.2025 17:00	51.8796	51.58	51.8796	51.86	3,136.00
28.07.2025 17:30	52.385	52.065	52.12	52.385	6,637.00
28.07.2025 18:00	52.645	52.01	52.22	52.01	14,603.00
28.07.2025 18:30	52.64	51.93	51.94	52.64	19,582.00
28.07.2025 19:00	52.8099	52.49	52.64	52.59	17,925.00
28.07.2025 19:30	52.48	52.03	52.48	52.03	15,230.00
28.07.2025 20:00	52.0699	51.89	51.99	51.89	33,099.00
28.07.2025 20:30	51.8998	51.49	51.8998	51.49	20,821.00
28.07.2025 21:00	51.78	51.43	51.465	51.78	21,954.00
28.07.2025 21:30	52.03	51.9	51.9	52.03	26,884.00
28.07.2025 22:00	52.11	52.02	52.08	52.11	21,765.00
28.07.2025 22:30	52.04	51.76	52	52.01	90,166.00

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

צרו איתנו קשר *5988