Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.094 6.164 5.973 6.007 192,816 -0.08(-1.29%)
Mar 30, 2021 6.086 6.425 6.086 6.086 73,179 +0.00(+0.00%)
Mar 29, 2021 6.277 6.367 5.903 6.086 284,213 -0.31(-4.90%)
Mar 26, 2021 6.451 6.930 6.286 6.399 260,615 -0.03(-0.54%)
Mar 25, 2021 6.112 6.486 6.025 6.434 170,774 +0.25(+4.08%)
Mar 24, 2021 6.808 6.813 6.007 6.181 304,767 -0.57(-8.51%)
Mar 23, 2021 6.913 6.956 6.460 6.756 342,017 -0.28(-3.96%)
Mar 22, 2021 6.965 7.226 6.765 7.035 426,709 +0.37(+5.48%)
Mar 19, 2021 6.791 7.009 6.583 6.669 376,623 -0.12(-1.79%)
Mar 18, 2021 7.061 7.261 6.695 6.791 288,843 -0.31(-4.41%)
Mar 17, 2021 6.451 7.487 6.451 7.104 553,720 +0.73(+11.48%)
Mar 16, 2021 7.200 7.383 6.329 6.373 619,999 -0.92(-12.65%)
Mar 15, 2021 7.261 7.836 7.191 7.296 573,802 +0.08(+1.09%)
Mar 12, 2021 7.339 7.505 7.174 7.218 344,577 -0.20(-2.70%)
Mar 11, 2021 7.322 7.548 7.070 7.418 569,219 -0.20(-2.63%)
Mar 10, 2021 7.157 7.662 6.634 7.618 1,915,437 +1.40(+22.55%)
Mar 09, 2021 6.417 6.704 6.216 6.216 247,492 -0.23(-3.51%)
Mar 08, 2021 6.225 6.530 6.068 6.443 241,960 +0.21(+3.35%)
Mar 05, 2021 5.964 6.478 5.650 6.234 303,457 +0.26(+4.37%)
Mar 04, 2021 5.894 6.138 5.659 5.973 242,877 -0.04(-0.72%)
Mar 03, 2021 6.399 6.547 5.990 6.016 339,574 -0.49(-7.50%)
Mar 02, 2021 6.625 7.017 6.478 6.504 365,169 -0.13(-1.97%)
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.