Indicators

Build-A-Bear Workshop (NY: BBW )

32.75 +1.63 (+5.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.94	22.96	21.94	22.71	197,972	+0.88(+4.02%)
Jan 30, 2023	21.99	22.45	21.80	21.83	183,302	-0.51(-2.28%)
Jan 27, 2023	22.13	22.84	21.92	22.34	380,264	+0.31(+1.43%)
Jan 26, 2023	22.56	22.79	21.39	22.02	253,182	-0.32(-1.45%)
Jan 25, 2023	21.82	22.38	21.45	22.35	161,453	+0.34(+1.55%)
Jan 24, 2023	22.15	22.29	21.78	22.00	155,782	-0.05(-0.21%)
Jan 23, 2023	21.75	22.18	21.46	22.05	195,374	+0.67(+3.11%)
Jan 20, 2023	21.16	21.63	20.84	21.38	258,744	+0.22(+1.05%)
Jan 19, 2023	20.70	21.23	20.62	21.16	244,898	+0.31(+1.51%)
Jan 18, 2023	21.55	21.87	20.57	20.85	373,421	-0.67(-3.09%)
Jan 17, 2023	22.51	22.73	21.45	21.51	347,629	-0.98(-4.36%)
Jan 13, 2023	22.38	22.94	22.38	22.49	186,172	-0.14(-0.61%)
Jan 12, 2023	22.10	22.70	21.86	22.63	170,667	+0.61(+2.77%)
Jan 11, 2023	22.09	22.40	21.77	22.02	210,340	-0.13(-0.58%)
Jan 10, 2023	21.79	22.23	21.55	22.15	261,744	+0.43(+1.96%)
Jan 09, 2023	23.83	23.83	20.58	21.73	493,794	-1.39(-6.00%)
Jan 06, 2023	22.65	23.16	22.56	23.11	321,261	+0.47(+2.08%)
Jan 05, 2023	22.65	22.96	22.22	22.64	267,438	+0.00(+0.00%)
Jan 04, 2023	22.67	23.16	22.44	22.64	372,023	-0.01(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.