Build-A-Bear Workshop (NY: BBW )

21.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.990 7.000 5.300 5.610 2,700,600 +0.51(+10.00%)
Jan 28, 2021 7.890 8.340 4.590 5.100 4,923,875 -1.68(-24.78%)
Jan 27, 2021 4.860 8.400 4.670 6.780 6,501,688 +2.01(+42.14%)
Jan 26, 2021 4.900 5.080 4.690 4.770 247,500 -0.07(-1.45%)
Jan 25, 2021 4.460 4.900 4.460 4.840 120,502 +0.32(+7.08%)
Jan 22, 2021 4.440 4.570 4.310 4.520 57,100 +0.09(+2.03%)
Jan 21, 2021 4.420 4.650 4.400 4.430 208,601 +0.04(+0.91%)
Jan 20, 2021 4.550 4.600 4.380 4.390 88,052 -0.14(-3.09%)
Jan 19, 2021 4.500 4.600 4.320 4.530 95,196 +0.02(+0.44%)
Jan 15, 2021 4.510 4.550 4.390 4.510 63,600 -0.09(-1.96%)
Jan 14, 2021 4.590 4.750 4.530 4.600 94,565 +0.03(+0.66%)
Jan 13, 2021 4.500 4.790 4.280 4.570 371,009 +0.17(+3.86%)
Jan 12, 2021 4.550 4.700 4.390 4.400 95,277 -0.14(-3.08%)
Jan 11, 2021 4.160 4.610 4.093 4.540 190,417 +0.27(+6.32%)
Jan 08, 2021 4.240 4.311 4.170 4.270 98,200 +0.03(+0.71%)
Jan 07, 2021 4.160 4.304 4.160 4.240 47,934 +0.03(+0.71%)
Jan 06, 2021 4.600 4.650 4.150 4.210 154,154 -0.32(-7.06%)
Jan 05, 2021 4.370 4.610 4.370 4.530 106,665 +0.15(+3.42%)
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.