Indicators

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.