Indicators

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.844	4.993	4.747	4.905	797,690	+0.10(+2.01%)
Jun 27, 2019	4.818	4.941	4.747	4.809	515,596	-0.01(-0.18%)
Jun 26, 2019	4.712	4.897	4.695	4.818	413,706	+0.13(+2.81%)
Jun 25, 2019	4.765	4.993	4.660	4.686	472,276	-0.11(-2.20%)
Jun 24, 2019	4.932	5.046	4.616	4.791	572,649	-0.11(-2.15%)
Jun 21, 2019	5.098	5.160	4.853	4.897	165,463	-0.21(-4.12%)
Jun 20, 2019	5.134	5.239	5.046	5.107	436,229	-0.02(-0.34%)
Jun 19, 2019	5.177	5.256	4.949	5.125	662,727	-0.02(-0.34%)
Jun 18, 2019	5.221	5.309	5.134	5.142	341,880	-0.06(-1.18%)
Jun 17, 2019	5.335	5.520	5.177	5.204	723,645	-0.08(-1.50%)
Jun 14, 2019	5.292	5.335	5.256	5.283	104,041	-0.04(-0.66%)
Jun 13, 2019	5.274	5.423	5.221	5.318	157,855	+0.05(+1.00%)
Jun 12, 2019	5.283	5.353	5.221	5.265	81,957	-0.04(-0.66%)
Jun 11, 2019	5.239	5.414	5.239	5.300	242,866	+0.04(+0.83%)
Jun 10, 2019	5.160	5.432	5.160	5.256	448,549	+0.10(+1.87%)
Jun 07, 2019	5.177	5.370	5.107	5.160	168,426	+0.04(+0.68%)
Jun 06, 2019	5.037	5.151	5.002	5.125	178,328	+0.07(+1.39%)
Jun 05, 2019	5.151	5.265	4.945	5.055	369,374	-0.04(-0.69%)
Jun 04, 2019	4.651	5.186	4.598	5.090	675,456	+0.52(+11.32%)

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.