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 (%)
May 31, 2019 4.353 4.788 4.327 4.388 582,450 +0.17(+3.92%)
May 30, 2019 4.214 4.336 4.022 4.223 964,384 +0.03(+0.83%)
May 29, 2019 4.136 4.231 4.101 4.188 401,149 +0.04(+1.05%)
May 28, 2019 4.231 4.275 4.118 4.144 340,281 -0.10(-2.46%)
May 24, 2019 4.327 4.327 4.223 4.249 49,619 -0.07(-1.61%)
May 23, 2019 4.397 4.405 4.310 4.318 20,000 -0.10(-2.36%)
May 22, 2019 4.440 4.510 4.397 4.423 90,866 -0.04(-0.97%)
May 21, 2019 4.249 4.492 4.192 4.466 307,973 +0.24(+5.77%)
May 20, 2019 4.249 4.292 4.196 4.223 37,983 -0.12(-2.81%)
May 17, 2019 4.432 4.440 4.344 4.344 61,909 -0.12(-2.73%)
May 16, 2019 4.501 4.540 4.440 4.466 51,170 -0.07(-1.54%)
May 15, 2019 4.466 4.675 4.397 4.536 216,756 +0.07(+1.56%)
May 14, 2019 4.353 4.614 4.353 4.466 162,261 +0.11(+2.60%)
May 13, 2019 4.214 4.414 3.961 4.353 937,914 +0.05(+1.21%)
May 10, 2019 4.266 4.344 4.223 4.301 268,540 +0.02(+0.41%)
May 09, 2019 4.405 4.405 4.210 4.284 344,972 -0.09(-1.99%)
May 08, 2019 4.588 4.623 4.371 4.371 129,387 -0.24(-5.28%)
May 07, 2019 4.684 4.719 4.588 4.614 91,738 -0.08(-1.67%)
May 06, 2019 4.745 4.806 4.667 4.693 111,368 -0.11(-2.36%)
May 03, 2019 4.745 4.893 4.736 4.806 127,723 +0.04(+0.91%)
May 02, 2019 4.815 4.815 4.701 4.762 82,582 -0.03(-0.73%)
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.