Indicators

Build-A-Bear Workshop (NY: BBW )

27.32 -0.18 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.089	3.440	3.071	3.343	151,789	-0.10(-2.81%)
Feb 27, 2020	3.405	3.528	3.106	3.440	219,771	-0.21(-5.77%)
Feb 26, 2020	3.861	3.861	3.580	3.651	248,846	-0.19(-5.02%)
Feb 25, 2020	3.958	4.081	3.826	3.844	286,185	-0.11(-2.88%)
Feb 24, 2020	4.019	4.129	3.800	3.958	145,796	-0.23(-5.45%)
Feb 21, 2020	3.975	4.203	3.791	4.186	159,310	+0.21(+5.30%)
Feb 20, 2020	3.852	3.975	3.791	3.975	101,291	+0.12(+3.19%)
Feb 19, 2020	3.861	3.914	3.800	3.852	120,354	+0.03(+0.69%)
Feb 18, 2020	3.773	3.958	3.712	3.826	212,743	+0.04(+0.93%)
Feb 14, 2020	3.896	3.914	3.765	3.791	161,931	-0.07(-1.82%)
Feb 13, 2020	3.870	3.925	3.835	3.861	97,473	-0.07(-1.79%)
Feb 12, 2020	3.817	4.045	3.817	3.931	109,579	+0.06(+1.59%)
Feb 11, 2020	3.870	3.905	3.773	3.870	94,903	-0.02(-0.45%)
Feb 10, 2020	3.949	4.037	3.782	3.887	148,702	-0.04(-0.89%)
Feb 07, 2020	3.940	4.081	3.852	3.923	140,279	-0.04(-1.11%)
Feb 06, 2020	4.107	4.151	3.949	3.966	123,896	-0.12(-3.00%)
Feb 05, 2020	4.089	4.177	3.975	4.089	151,000	+0.07(+1.75%)
Feb 04, 2020	3.773	4.221	3.773	4.019	277,469	+0.31(+8.27%)

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.