Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.256 6.143 4.651 4.923 3,077,491 +0.45(+10.00%)
Jan 28, 2021 6.924 7.319 4.028 4.475 5,611,043 -1.47(-24.78%)
Jan 27, 2021 4.265 7.371 4.098 5.950 7,409,053 +1.76(+42.14%)
Jan 26, 2021 4.300 4.458 4.116 4.186 282,040 -0.06(-1.45%)
Jan 25, 2021 3.914 4.300 3.914 4.247 137,319 +0.28(+7.08%)
Jan 22, 2021 3.896 4.010 3.782 3.966 65,068 +0.08(+2.03%)
Jan 21, 2021 3.879 4.081 3.861 3.887 237,713 +0.04(+0.91%)
Jan 20, 2021 3.993 4.037 3.844 3.852 100,340 -0.12(-3.09%)
Jan 19, 2021 3.949 4.037 3.791 3.975 108,481 +0.02(+0.44%)
Jan 15, 2021 3.958 3.993 3.852 3.958 72,475 -0.08(-1.96%)
Jan 14, 2021 4.028 4.168 3.975 4.037 107,762 +0.03(+0.66%)
Jan 13, 2021 3.949 4.203 3.756 4.010 422,786 +0.15(+3.86%)
Jan 12, 2021 3.993 4.124 3.852 3.861 108,573 -0.12(-3.08%)
Jan 11, 2021 3.651 4.045 3.591 3.984 216,991 +0.24(+6.32%)
Jan 08, 2021 3.721 3.783 3.659 3.747 111,904 +0.03(+0.71%)
Jan 07, 2021 3.651 3.777 3.651 3.721 54,623 +0.03(+0.71%)
Jan 06, 2021 4.037 4.081 3.642 3.694 175,667 -0.28(-7.06%)
Jan 05, 2021 3.835 4.045 3.835 3.975 121,551 +0.13(+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.