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 (%)
Apr 30, 2020 2.220 2.281 2.081 2.211 219,209 +0.00(+0.00%)
Apr 29, 2020 2.281 2.342 2.194 2.211 261,436 +0.03(+1.20%)
Apr 28, 2020 2.142 2.255 2.046 2.185 403,993 +0.07(+3.29%)
Apr 27, 2020 1.985 2.203 1.959 2.116 391,032 +0.16(+8.00%)
Apr 24, 2020 2.072 2.133 1.907 1.959 516,866 -0.11(-5.46%)
Apr 23, 2020 2.029 2.185 1.959 2.072 275,960 +0.04(+2.15%)
Apr 22, 2020 2.159 2.220 2.002 2.029 411,965 +0.07(+3.56%)
Apr 21, 2020 2.229 2.236 1.915 1.959 492,896 -0.23(-10.36%)
Apr 20, 2020 1.767 2.420 1.759 2.185 1,483,544 +0.43(+24.26%)
Apr 17, 2020 1.706 1.802 1.654 1.759 368,468 +0.21(+13.48%)
Apr 16, 2020 1.802 1.820 1.463 1.550 348,236 -0.23(-12.75%)
Apr 15, 2020 1.698 1.785 1.532 1.776 314,448 +0.00(+0.00%)
Apr 14, 2020 1.706 1.950 1.693 1.776 429,594 +0.14(+8.51%)
Apr 13, 2020 1.628 1.785 1.567 1.637 663,551 +0.16(+10.59%)
Apr 09, 2020 1.341 1.515 1.280 1.480 504,806 +0.23(+18.06%)
Apr 08, 2020 1.141 1.323 1.123 1.254 339,169 +0.17(+15.20%)
Apr 07, 2020 1.097 1.228 1.053 1.088 513,233 +0.04(+4.17%)
Apr 06, 2020 1.001 1.123 0.9795 1.045 393,592 +0.16(+17.65%)
Apr 03, 2020 1.114 1.114 0.8793 0.8880 384,203 -0.16(-15.00%)
Apr 02, 2020 1.097 1.123 1.045 1.045 176,034 -0.02(-1.64%)
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.