Indicators

Build-A-Bear Workshop (NY: BBW )

29.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.027	2.027	1.939	1.992	180,961	+0.04(+1.79%)
May 28, 2020	1.939	2.071	1.895	1.957	351,282	+0.03(+1.36%)
May 27, 2020	2.036	2.053	1.878	1.931	289,691	+0.00(+0.00%)
May 26, 2020	1.816	1.957	1.735	1.931	542,313	+0.20(+11.67%)
May 22, 2020	1.746	1.772	1.685	1.729	228,253	-0.04(-1.99%)
May 21, 2020	1.711	1.808	1.672	1.764	180,692	-0.02(-0.99%)
May 20, 2020	1.808	1.808	1.720	1.781	182,184	+0.04(+2.01%)
May 19, 2020	1.738	1.808	1.685	1.746	163,156	+0.01(+0.50%)
May 18, 2020	1.799	1.816	1.702	1.738	339,684	+0.09(+5.32%)
May 15, 2020	1.536	1.720	1.527	1.650	148,370	+0.08(+5.03%)
May 14, 2020	1.571	1.615	1.448	1.571	257,044	+0.01(+0.56%)
May 13, 2020	1.738	1.751	1.518	1.562	351,937	-0.20(-11.44%)
May 12, 2020	1.843	1.852	1.711	1.764	394,631	-0.05(-2.90%)
May 11, 2020	1.781	1.913	1.781	1.816	235,206	-0.04(-1.90%)
May 08, 2020	1.895	1.974	1.843	1.852	224,493	-0.06(-3.21%)
May 07, 2020	1.974	2.027	1.904	1.913	119,627	-0.01(-0.46%)
May 06, 2020	2.115	2.115	1.852	1.922	272,841	-0.14(-6.81%)
May 05, 2020	2.159	2.194	2.045	2.062	390,846	+0.01(+0.43%)
May 04, 2020	1.922	2.062	1.781	2.053	313,696	+0.10(+4.93%)

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.