Indicators

Build-A-Bear Workshop (NY: BBW )

27.54 +0.22 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	5.792	6.321	5.648	6.169	412,520	+0.32(+5.56%)
Feb 25, 2021	5.950	6.011	5.643	5.844	303,556	-0.04(-0.60%)
Feb 24, 2021	5.520	6.002	5.388	5.879	565,369	+0.39(+7.03%)
Feb 23, 2021	5.485	5.759	5.370	5.493	433,432	-0.04(-0.79%)
Feb 22, 2021	5.248	5.757	5.186	5.537	459,646	+0.32(+6.23%)
Feb 19, 2021	5.046	5.467	5.011	5.213	365,684	+0.21(+4.21%)
Feb 18, 2021	5.002	5.125	4.739	5.002	674,718	-0.12(-2.40%)
Feb 17, 2021	5.134	5.186	4.914	5.125	462,169	-0.04(-0.85%)
Feb 16, 2021	5.423	5.441	5.063	5.169	505,184	-0.29(-5.31%)
Feb 12, 2021	5.564	5.651	5.309	5.458	262,212	-0.17(-2.96%)
Feb 11, 2021	4.923	5.730	4.809	5.625	717,101	+0.69(+14.06%)
Feb 10, 2021	4.879	4.993	4.528	4.932	493,885	+0.05(+1.08%)
Feb 09, 2021	4.774	4.949	4.590	4.879	490,176	-0.01(-0.18%)
Feb 08, 2021	4.607	5.055	4.467	4.888	803,675	+0.29(+6.30%)
Feb 05, 2021	4.607	4.730	4.467	4.598	370,698	+0.01(+0.19%)
Feb 04, 2021	4.475	4.791	4.414	4.590	505,875	+0.04(+0.97%)
Feb 03, 2021	4.221	4.625	4.081	4.546	577,450	+0.26(+6.15%)
Feb 02, 2021	4.563	4.563	4.212	4.282	764,492	-0.46(-9.63%)

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.