Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.817 7.218 6.765 7.000 406,371 +0.16(+2.29%)
Apr 29, 2021 6.791 6.870 6.765 6.843 148,154 +0.04(+0.64%)
Apr 28, 2021 6.782 6.965 6.774 6.800 154,104 +0.03(+0.39%)
Apr 27, 2021 6.922 6.939 6.756 6.774 233,847 -0.10(-1.52%)
Apr 26, 2021 6.974 7.226 6.774 6.878 336,159 -0.20(-2.83%)
Apr 23, 2021 7.226 7.329 7.052 7.078 281,405 -0.10(-1.45%)
Apr 22, 2021 6.965 7.261 6.869 7.183 275,256 +0.32(+4.70%)
Apr 21, 2021 6.704 6.939 6.678 6.861 176,716 +0.14(+2.07%)
Apr 20, 2021 6.982 7.096 6.686 6.721 151,511 -0.24(-3.50%)
Apr 19, 2021 7.035 7.331 6.747 6.965 180,313 -0.10(-1.36%)
Apr 16, 2021 7.061 7.244 7.009 7.061 179,180 -0.23(-3.11%)
Apr 15, 2021 7.270 7.505 7.157 7.287 214,061 +0.06(+0.84%)
Apr 14, 2021 7.009 7.313 6.834 7.226 316,424 +0.05(+0.73%)
Apr 13, 2021 7.366 7.418 6.895 7.174 308,501 -0.15(-2.02%)
Apr 12, 2021 7.749 7.966 7.322 7.322 415,170 -0.52(-6.66%)
Apr 09, 2021 7.052 7.958 7.052 7.844 1,599,643 +0.81(+11.51%)
Apr 08, 2021 7.278 7.278 6.852 7.035 234,023 -0.03(-0.37%)
Apr 07, 2021 6.747 7.087 6.660 7.061 364,640 +0.47(+7.13%)
Apr 06, 2021 6.443 6.756 6.443 6.591 203,726 +0.19(+2.99%)
Apr 05, 2021 6.373 6.530 6.033 6.399 150,030 +0.04(+0.68%)
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.