Indicators

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	2.668	2.712	2.598	2.633	116,007	-0.04(-1.32%)
Nov 27, 2019	2.676	2.720	2.545	2.668	113,272	+0.04(+1.33%)
Nov 26, 2019	2.545	2.773	2.545	2.633	734,930	+0.07(+2.74%)
Nov 25, 2019	2.457	2.580	2.448	2.562	144,832	+0.11(+4.66%)
Nov 22, 2019	2.369	2.475	2.369	2.448	121,590	+0.04(+1.82%)
Nov 21, 2019	2.431	2.536	2.352	2.404	303,614	-0.02(-0.72%)
Nov 20, 2019	2.519	2.536	2.396	2.422	260,779	-0.11(-4.50%)
Nov 19, 2019	2.545	2.598	2.475	2.536	132,270	-0.01(-0.35%)
Nov 18, 2019	2.580	2.615	2.483	2.545	326,973	-0.04(-1.69%)
Nov 15, 2019	2.615	2.703	2.580	2.589	69,968	+0.01(+0.34%)
Nov 14, 2019	2.554	2.624	2.501	2.580	111,296	+0.01(+0.34%)
Nov 13, 2019	2.641	2.641	2.554	2.571	234,916	-0.07(-2.66%)
Nov 12, 2019	2.817	2.852	2.624	2.641	193,761	-0.18(-6.52%)
Nov 11, 2019	2.878	2.940	2.826	2.826	142,701	-0.09(-3.01%)
Nov 08, 2019	2.984	3.010	2.791	2.913	657,525	-0.08(-2.64%)
Nov 07, 2019	3.089	3.124	2.949	2.992	766,284	-0.09(-2.85%)
Nov 06, 2019	3.115	3.229	3.027	3.080	601,770	-0.07(-2.23%)
Nov 05, 2019	3.124	3.273	3.124	3.150	371,490	+0.01(+0.28%)
Nov 04, 2019	3.221	3.326	3.098	3.142	313,445	-0.02(-0.56%)

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.