Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.43 15.58 13.01 13.40 1,778,421 -1.09(-7.51%)
May 27, 2021 12.35 15.94 12.08 14.49 3,822,327 +2.14(+17.34%)
May 26, 2021 9.653 12.41 9.319 12.35 4,792,848 +3.48(+39.31%)
May 25, 2021 8.995 9.232 8.416 8.863 376,816 -0.14(-1.56%)
May 24, 2021 8.723 9.363 8.451 9.003 466,891 +0.39(+4.48%)
May 21, 2021 8.670 8.871 8.346 8.617 194,807 +0.04(+0.51%)
May 20, 2021 7.968 9.091 7.757 8.573 621,269 +0.68(+8.56%)
May 19, 2021 8.100 8.107 7.608 7.898 347,264 -0.33(-4.05%)
May 18, 2021 8.416 8.442 8.082 8.231 207,512 -0.16(-1.88%)
May 17, 2021 8.029 8.503 7.950 8.389 201,799 +0.31(+3.80%)
May 14, 2021 7.564 8.108 7.406 8.082 210,251 +0.69(+9.38%)
May 13, 2021 7.599 7.845 7.117 7.389 199,978 -0.07(-0.94%)
May 12, 2021 7.792 8.145 7.441 7.459 296,839 -0.35(-4.49%)
May 11, 2021 6.827 7.889 6.625 7.810 629,683 +0.91(+13.23%)
May 10, 2021 6.941 7.108 6.862 6.897 141,738 -0.06(-0.88%)
May 07, 2021 7.029 7.196 6.854 6.959 182,022 -0.03(-0.38%)
May 06, 2021 6.818 6.985 6.810 6.985 151,425 +0.07(+1.02%)
May 05, 2021 7.011 7.152 6.854 6.915 169,949 -0.14(-1.99%)
May 04, 2021 7.205 7.222 6.810 7.055 243,287 -0.17(-2.31%)
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.