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 (%)
Feb 28, 2022	19.22	19.72	18.84	19.04	292,740	-0.21(-1.11%)
Feb 25, 2022	18.32	19.38	18.41	19.25	333,174	+1.03(+5.62%)
Feb 24, 2022	16.29	18.39	16.07	18.23	354,971	+0.89(+5.10%)
Feb 23, 2022	17.56	18.04	17.01	17.34	234,028	-0.07(-0.37%)
Feb 22, 2022	19.56	20.87	17.10	17.41	1,413,482	-2.10(-10.75%)
Feb 18, 2022				19.50	0	+0.42(+2.20%)
Feb 17, 2022	19.46	19.62	18.89	19.08	150,299	-0.48(-2.43%)
Feb 16, 2022	19.28	19.70	18.95	19.56	216,300	+0.35(+1.84%)
Feb 15, 2022	18.25	19.27	18.19	19.21	203,467	+1.14(+6.29%)
Feb 14, 2022	18.73	18.92	18.01	18.07	209,616	-0.69(-3.68%)
Feb 11, 2022	19.17	19.71	18.54	18.76	188,170	-0.38(-2.00%)
Feb 10, 2022	18.45	19.84	18.45	19.14	197,007	+0.21(+1.13%)
Feb 09, 2022	18.82	19.10	18.34	18.93	209,495	+0.47(+2.52%)
Feb 08, 2022	17.75	18.54	17.75	18.46	192,814	+0.75(+4.21%)
Feb 07, 2022	17.18	17.85	17.15	17.71	234,433	+0.70(+4.11%)
Feb 04, 2022	16.94	17.30	16.33	17.02	259,822	+0.01(+0.05%)
Feb 03, 2022	16.56			17.01	195,023	+0.21(+1.28%)
Feb 02, 2022	17.31	17.53	16.30	16.79	207,259	-0.51(-2.96%)

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.