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 (%)
Jan 29, 2021 5.215 6.094 4.614 4.884 3,101,887 +0.44(+10.00%)
Jan 28, 2021 6.869 7.261 3.996 4.440 5,655,522 -1.46(-24.78%)
Jan 27, 2021 4.231 7.313 4.066 5.903 7,467,785 +1.75(+42.14%)
Jan 26, 2021 4.266 4.423 4.083 4.153 284,276 -0.06(-1.45%)
Jan 25, 2021 3.883 4.266 3.883 4.214 138,407 +0.28(+7.08%)
Jan 22, 2021 3.866 3.979 3.753 3.935 65,584 +0.08(+2.03%)
Jan 21, 2021 3.848 4.048 3.831 3.857 239,597 +0.03(+0.91%)
Jan 20, 2021 3.961 4.005 3.813 3.822 101,135 -0.12(-3.09%)
Jan 19, 2021 3.918 4.005 3.761 3.944 109,341 +0.02(+0.44%)
Jan 15, 2021 3.927 3.961 3.822 3.927 73,050 -0.08(-1.96%)
Jan 14, 2021 3.996 4.136 3.944 4.005 108,616 +0.03(+0.66%)
Jan 13, 2021 3.918 4.170 3.726 3.979 426,137 +0.15(+3.86%)
Jan 12, 2021 3.961 4.092 3.822 3.831 109,434 -0.12(-3.08%)
Jan 11, 2021 3.622 4.014 3.563 3.953 218,711 +0.24(+6.32%)
Jan 08, 2021 3.691 3.753 3.631 3.718 112,791 +0.03(+0.71%)
Jan 07, 2021 3.622 3.747 3.622 3.691 55,056 +0.03(+0.71%)
Jan 06, 2021 4.005 4.048 3.613 3.665 177,060 -0.28(-7.06%)
Jan 05, 2021 3.805 4.014 3.805 3.944 122,514 +0.13(+3.42%)
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.