Indicators

Build-A-Bear Workshop (NY: BBW )

29.76 +0.47 (+1.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	22.11	23.14	22.11	22.89	196,415	+0.89(+4.02%)
Jan 30, 2023	22.16	22.63	21.97	22.00	181,860	-0.51(-2.28%)
Jan 27, 2023	22.31	23.02	22.09	22.51	377,273	+0.32(+1.43%)
Jan 26, 2023	22.74	22.97	21.56	22.20	251,191	-0.33(-1.45%)
Jan 25, 2023	21.99	22.56	21.62	22.52	160,183	+0.34(+1.55%)
Jan 24, 2023	22.33	22.47	21.95	22.18	154,557	-0.05(-0.21%)
Jan 23, 2023	21.93	22.36	21.63	22.22	193,837	+0.67(+3.11%)
Jan 20, 2023	21.33	21.81	21.00	21.55	256,709	+0.22(+1.05%)
Jan 19, 2023	20.86	21.40	20.78	21.33	242,972	+0.32(+1.51%)
Jan 18, 2023	21.72	22.05	20.73	21.01	370,484	-0.67(-3.09%)
Jan 17, 2023	22.69	22.91	21.62	21.68	344,895	-0.99(-4.36%)
Jan 13, 2023	22.56	23.12	22.56	22.67	184,708	-0.14(-0.61%)
Jan 12, 2023	22.27	22.88	22.03	22.81	169,325	+0.62(+2.77%)
Jan 11, 2023	22.26	22.58	21.95	22.20	208,686	-0.13(-0.58%)
Jan 10, 2023	21.96	22.40	21.72	22.33	259,686	+0.43(+1.96%)
Jan 09, 2023	24.01	24.01	20.74	21.90	489,911	-1.40(-6.00%)
Jan 06, 2023	22.83	23.35	22.74	23.30	318,734	+0.48(+2.08%)
Jan 05, 2023	22.83	23.14	22.39	22.82	265,335	+0.00(+0.00%)
Jan 04, 2023	22.85	23.34	22.62	22.82	369,097	-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.