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 (%)
Jul 31, 2023	24.44	25.03	24.37	24.38	172,564	+0.11(+0.45%)
Jul 28, 2023	24.24	24.64	24.11	24.27	166,855	+0.19(+0.78%)
Jul 27, 2023	23.97	24.50	23.94	24.09	145,303	+0.15(+0.62%)
Jul 26, 2023	23.04	23.99	23.04	23.94	296,029	+0.90(+3.92%)
Jul 25, 2023	23.02	23.39	22.87	23.03	187,578	+0.15(+0.65%)
Jul 24, 2023	22.21	22.95	22.17	22.88	185,267	+0.68(+3.04%)
Jul 21, 2023	22.39	22.53	22.13	22.21	200,767	+0.02(+0.09%)
Jul 20, 2023	22.36	22.49	21.84	22.19	184,202	-0.14(-0.62%)
Jul 19, 2023	22.70	22.76	22.27	22.33	233,890	-0.13(-0.57%)
Jul 18, 2023	22.11	22.64	22.11	22.46	151,011	+0.39(+1.76%)
Jul 17, 2023	22.00	22.32	21.51	22.07	200,573	+0.03(+0.14%)
Jul 14, 2023	22.26	22.31	21.98	22.04	163,774	-0.22(-0.98%)
Jul 13, 2023	22.55	22.63	22.08	22.26	195,825	-0.25(-1.10%)
Jul 12, 2023	22.17	22.80	22.17	22.51	220,806	+0.74(+3.42%)
Jul 11, 2023	21.99	22.08	21.51	21.76	146,308	-0.26(-1.17%)
Jul 10, 2023	22.16	22.59	21.84	22.02	144,022	-0.21(-0.94%)
Jul 07, 2023	21.88	22.53	21.75	22.23	311,534	+0.45(+2.05%)
Jul 06, 2023	21.47	21.82	21.45	21.78	173,767	+0.11(+0.50%)
Jul 05, 2023	21.53	21.72	20.95	21.67	198,962	+0.02(+0.09%)

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.