Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.34 19.26 18.26 19.00 417,842 +0.37(+2.00%)
May 27, 2022 17.78 19.19 17.78 18.63 522,887 +0.81(+4.55%)
May 26, 2022 17.53 18.50 16.66 17.82 1,081,448 +2.27(+14.63%)
May 25, 2022 14.49 16.00 14.49 15.54 490,761 +0.89(+6.04%)
May 24, 2022 16.25 16.38 14.47 14.66 717,104 -1.92(-11.58%)
May 23, 2022 17.60 17.67 16.54 16.58 402,868 -0.89(-5.12%)
May 20, 2022 17.52 17.69 16.94 17.47 598,114 +0.16(+0.91%)
May 19, 2022 16.91 17.92 16.49 17.31 338,195 +0.09(+0.54%)
May 18, 2022 17.82 17.82 16.75 17.22 387,024 -1.06(-5.81%)
May 17, 2022 17.80 18.39 17.77 18.28 272,804 +0.96(+5.54%)
May 16, 2022 17.36 17.98 17.09 17.32 184,862 -0.21(-1.17%)
May 13, 2022 17.02 17.92 16.97 17.53 199,799 +0.76(+4.56%)
May 12, 2022 15.57 17.13 15.57 16.76 281,506 +0.92(+5.82%)
May 11, 2022 16.39 16.74 15.67 15.84 303,892 -0.41(-2.52%)
May 10, 2022 16.80 16.98 15.94 16.25 226,976 -0.09(-0.57%)
May 09, 2022 17.77 17.86 16.21 16.34 250,779 -1.84(-10.10%)
May 06, 2022 18.18 18.59 17.50 18.18 202,452 -0.16(-0.86%)
May 05, 2022 18.62 18.66 17.82 18.34 243,321 -0.44(-2.33%)
May 04, 2022 18.31 18.82 17.86 18.78 327,261 +0.43(+2.34%)
May 03, 2022 18.01 18.45 17.83 18.35 215,371 +0.29(+1.60%)
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.