גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בילד-א-בר 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	30.77	30.77	30.77	30.77	0.00
16:50	31.25	31.25	31.25	31.25	2,429.00
17:00	30.98	30.98	30.98	30.98	2,963.00
17:10	30.995	30.995	30.995	30.995	540.00
17:20	30.77	30.77	30.77	30.77	1,711.00
17:30	30.74	30.74	30.74	30.74	741.00
17:40	30.77	30.77	30.77	30.77	1,236.00
17:50	30.765	30.765	30.765	30.765	278.00
18:00	30.7	30.7	30.7	30.7	1,808.00
18:10	30.7	30.7	30.7	30.7	414.00
18:20	30.73	30.73	30.73	30.73	3,779.00
18:30	30.71	30.71	30.71	30.71	1,385.00
18:40	30.94	30.94	30.94	30.94	7,333.00
18:50	30.9675	30.9675	30.9675	30.9675	1,150.00
19:00	31.125	31.125	31.125	31.125	2,246.00
19:10	31.34	31.34	31.34	31.34	2,581.00
19:20	31.1801	31.1801	31.1801	31.1801	2,656.00
19:30	31.28	31.28	31.28	31.28	7,722.00
19:40	31.32	31.32	31.32	31.32	1,326.00
19:50	31.3	31.3	31.3	31.3	5,502.00
20:00	31.16	31.16	31.16	31.16	4,486.00
20:10	31.02	31.02	31.02	31.02	3,162.00
20:20	31.07	31.07	31.07	31.07	1,153.00
20:30	31.3107	31.3107	31.3107	31.3107	5,555.00
20:40	31.275	31.275	31.275	31.275	1,633.00
20:50	31.21	31.21	31.21	31.21	1,643.00
21:00	31.15	31.15	31.15	31.15	2,568.00
21:10	31.12	31.12	31.12	31.12	4,729.00
21:20	31.21	31.21	31.21	31.21	2,835.00
21:30	31.27	31.27	31.27	31.27	3,359.00
21:40	31.37	31.37	31.37	31.37	4,381.00
21:50	31.33	31.33	31.33	31.33	3,026.00
22:00	31.28	31.28	31.28	31.28	2,680.00
22:10	31.19	31.19	31.19	31.19	5,303.00
22:20	31.31	31.31	31.31	31.31	8,181.00
22:30	31.18	31.18	31.18	31.18	12,879.00
22:40	31.68	31.68	31.68	31.68	6,214.00
22:50	31.545	31.545	31.545	31.545	5,733.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	32.42	32.2701	32.3	32.28	996.00
26.06.2026 17:30	32.39	32.275	32.29	32.275	2,148.00
26.06.2026 18:00	32.2	32.095	32.2	32.095	2,252.00
26.06.2026 18:30	32.095	31.89	32.095	31.89	3,396.00
26.06.2026 19:00	31.89	31.74	31.89	31.74	3,816.00
26.06.2026 19:30	31.95	31.7	31.91	31.7	5,338.00
26.06.2026 20:00	31.95	31.75	31.82	31.95	16,909.00
26.06.2026 20:30	32.01	31.84	31.93	31.84	13,316.00
26.06.2026 21:00	31.96	31.83	31.84	31.945	22,664.00
26.06.2026 21:30	31.99	31.79	31.98	31.845	34,120.00
26.06.2026 22:00	31.95	31.5	31.925	31.56	50,213.00
26.06.2026 22:30	31.745	31.35	31.596	31.38	98,765.00
29.06.2026 16:30	31.5469	30.285	30.99	30.68	6,661.00
29.06.2026 17:00	30.74	30.33	30.56	30.6	15,765.00
29.06.2026 17:30	31	30.32	30.521	30.81	36,698.00
29.06.2026 18:00	31.22	30.445	30.75	31.065	31,373.00
29.06.2026 18:30	30.92	30.61	30.92	30.69	34,235.00
29.06.2026 19:00	30.9299	30.5801	30.64	30.84	35,056.00
29.06.2026 19:30	30.775	30.6	30.75	30.76	23,069.00
29.06.2026 20:00	31.19	30.75	30.76	31.1	25,110.00
29.06.2026 20:30	31.3799	31.045	31.045	31.28	34,792.00
29.06.2026 21:00	31.175	30.945	31.175	30.945	51,409.00
29.06.2026 21:30	31.07	30.95	31.04	30.95	42,280.00
29.06.2026 22:00	31.02	30.83	30.95	30.91	61,451.00
29.06.2026 22:30	30.94	30.3	30.94	30.3	104,537.00
30.06.2026 16:30	30.35	30.05	30.35	30.34	610.00
30.06.2026 17:00	30.155	30.155	30.155	30.155	156.00
30.06.2026 17:30	30.24	29.865	30.24	29.865	2,604.00
30.06.2026 18:00	30.16	29.97	30	30.03	10,683.00
30.06.2026 18:30	30.5	30.03	30.03	30.48	15,632.00
30.06.2026 19:00	30.57	30.47	30.5001	30.55	8,416.00
30.06.2026 19:30	30.55	30.515	30.55	30.54	6,320.00
30.06.2026 20:00	30.455	30.36	30.455	30.36	8,529.00
30.06.2026 20:30	30.44	30.36	30.4252	30.38	7,272.00
30.06.2026 21:00	30.41	30.32	30.32	30.41	7,653.00
30.06.2026 21:30	30.47	30.39	30.39	30.47	10,240.00
30.06.2026 22:00	30.72	30.5	30.5	30.7	32,544.00
30.06.2026 22:30	30.72	30.345	30.72	30.685	87,058.00
01.07.2026 16:30	30.755	30.54	30.54	30.755	278.00
01.07.2026 17:00	30.7902	30.47	30.7902	30.495	1,376.00
01.07.2026 17:30	30.66	30.455	30.49	30.64	4,316.00
01.07.2026 18:00	30.94	30.66	30.67	30.8	4,450.00
01.07.2026 18:30	30.8156	30.68	30.8156	30.68	2,127.00
01.07.2026 19:00	30.78	30.67	30.675	30.78	4,758.00
01.07.2026 19:30	30.765	30.61	30.765	30.63	4,798.00
01.07.2026 20:00	30.77	30.63	30.63	30.7599	8,997.00
01.07.2026 20:30	30.67	30.51	30.67	30.61	10,374.00
01.07.2026 21:00	30.69	30.62	30.62	30.67	20,398.00
01.07.2026 21:30	30.73	30.6736	30.6736	30.73	19,391.00
01.07.2026 22:00	30.73	30.5101	30.73	30.5101	28,425.00
01.07.2026 22:30	30.92	30.53	30.64	30.62	87,066.00
02.07.2026 16:30	31.47	30.665	31.47	30.995	1,209.00
02.07.2026 17:00	30.995	30.74	30.995	30.74	1,481.00
02.07.2026 17:30	30.77	30.7	30.77	30.7	1,521.00
02.07.2026 18:00	30.76	30.635	30.76	30.735	3,317.00
02.07.2026 18:30	31.185	30.71	30.71	31.185	10,364.00
02.07.2026 19:00	31.41	31.17	31.27	31.33	23,763.00
02.07.2026 19:30	31.4	31.11	31.32	31.2	46,456.00
02.07.2026 20:00	31.32	31.02	31.15	31.23	44,826.00
02.07.2026 20:30	31.29	31.15	31.28	31.18	31,364.00
02.07.2026 21:00	31.3	31.065	31.19	31.3	58,240.00
02.07.2026 21:30	31.44	31.26	31.32	31.265	66,097.00
02.07.2026 22:00	31.37	31.09	31.22	31.28	93,004.00
02.07.2026 22:30	31.75	31.34	31.34	31.7	193,734.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
25.02.2026	50.45	49.38	50.40	49.84	103,498.00
26.02.2026	51.29	49.34	49.93	50.15	114,732.00
27.02.2026	49.44	48.27	50.11	48.60	163,399.00
02.03.2026	47.71	46.00	47.60	46.67	231,873.00
03.03.2026	46.57	43.66	45.62	46.49	166,197.00
04.03.2026	47.47	45.50	47.22	45.64	210,299.00
05.03.2026	46.27	44.22	45.26	45.19	160,672.00
06.03.2026	44.62	42.11	44.51	42.34	269,219.00
09.03.2026	44.26	39.90	41.13	44.08	336,512.00
10.03.2026	46.38	44.00	44.10	45.67	347,077.00
11.03.2026	45.78	43.40	45.16	43.47	330,229.00
12.03.2026	47.00	40.92	47.00	41.55	470,555.00
13.03.2026	41.85	39.01	41.53	40.97	341,524.00
16.03.2026	41.59	38.37	40.88	38.42	423,449.00
17.03.2026	40.68	38.99	39.11	39.96	184,992.00
18.03.2026	40.72	39.36	39.93	39.44	238,610.00
19.03.2026	41.70	39.32	39.53	40.84	269,373.00
20.03.2026	41.90	40.40	40.94	40.82	235,521.00
23.03.2026	43.20	41.00	41.63	41.69	315,765.00
24.03.2026	41.82	40.39	41.44	41.12	197,983.00
25.03.2026	41.57	38.90	41.65	39.70	239,061.00
26.03.2026	40.09	38.12	39.13	38.72	202,864.00
27.03.2026	38.92	37.15	38.24	37.30	176,330.00

צרו איתנו קשר *5988