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 (%)
Apr 26, 2024	29.25	29.85	29.13	29.79	181,067	+0.50(+1.71%)
Apr 25, 2024	29.44	29.74	29.15	29.29	164,033	-0.47(-1.58%)
Apr 24, 2024	29.28	29.78	29.14	29.76	174,537	+0.47(+1.60%)
Apr 23, 2024	28.93	29.58	28.93	29.29	149,234	+0.49(+1.70%)
Apr 22, 2024	28.41	29.05	28.20	28.80	142,815	+0.61(+2.16%)
Apr 19, 2024	27.41	28.25	27.41	28.19	135,458	+0.65(+2.36%)
Apr 18, 2024	27.32	27.63	27.32	27.54	135,605	+0.22(+0.81%)
Apr 17, 2024	27.71	27.71	27.32	27.32	133,541	-0.18(-0.65%)
Apr 16, 2024	27.47	27.84	27.46	27.50	127,803	-0.08(-0.29%)
Apr 15, 2024	27.96	28.15	27.46	27.58	160,932	-0.22(-0.79%)
Apr 12, 2024	28.09	28.36	27.65	27.80	223,515	-0.35(-1.24%)
Apr 11, 2024	28.50	28.52	28.01	28.15	93,643	-0.30(-1.05%)
Apr 10, 2024	28.43	28.71	28.29	28.45	118,385	-0.18(-0.63%)
Apr 09, 2024	28.82	28.93	28.50	28.63	111,683	-0.15(-0.52%)
Apr 08, 2024	28.11	29.03	28.11	28.78	124,618	+0.78(+2.79%)
Apr 05, 2024	28.05	28.20	27.84	28.00	121,070	-0.02(-0.07%)
Apr 04, 2024	28.87	28.87	27.92	28.02	185,048	-0.74(-2.57%)
Apr 03, 2024	29.06	29.29	28.67	28.76	166,254	-0.37(-1.27%)
Apr 02, 2024	29.52	30.05	29.07	29.13	184,131	-0.51(-1.72%)

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.