Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.822 4.022 3.631 3.639 121,750 -0.19(-5.00%)
Jan 30, 2020 4.144 4.144 3.805 3.831 129,929 -0.31(-7.56%)
Jan 29, 2020 3.657 4.179 3.657 4.144 319,230 +0.43(+11.48%)
Jan 28, 2020 3.935 4.005 3.535 3.718 847,400 -0.05(-1.39%)
Jan 27, 2020 4.101 4.101 3.500 3.770 603,879 -0.44(-10.54%)
Jan 24, 2020 4.675 4.832 4.136 4.214 404,763 -0.41(-8.85%)
Jan 23, 2020 4.832 4.945 4.536 4.623 350,290 -0.12(-2.57%)
Jan 22, 2020 4.501 4.780 4.405 4.745 681,160 +0.32(+7.28%)
Jan 21, 2020 4.344 4.466 4.179 4.423 585,594 +0.17(+3.89%)
Jan 17, 2020 4.048 4.292 3.961 4.257 337,915 +0.28(+7.00%)
Jan 16, 2020 4.048 4.223 3.700 3.979 667,782 +0.07(+1.78%)
Jan 15, 2020 3.483 3.909 3.361 3.909 925,838 +0.49(+14.25%)
Jan 14, 2020 3.195 3.465 3.134 3.422 548,614 +0.46(+15.59%)
Jan 13, 2020 2.742 2.969 2.699 2.960 580,011 +0.23(+8.28%)
Jan 10, 2020 2.830 2.890 2.699 2.734 99,812 -0.10(-3.68%)
Jan 09, 2020 2.734 2.847 2.703 2.838 73,107 +0.13(+4.82%)
Jan 08, 2020 2.664 2.742 2.647 2.708 50,981 +0.02(+0.65%)
Jan 07, 2020 2.795 2.821 2.638 2.690 141,968 -0.12(-4.33%)
Jan 06, 2020 2.716 2.856 2.716 2.812 70,916 +0.07(+2.54%)
Jan 03, 2020 2.673 2.890 2.638 2.742 158,275 +0.00(+0.00%)
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.