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 (%)
Jul 29, 2022	15.45	15.52	14.85	14.88	153,801	-0.65(-4.20%)
Jul 28, 2022	15.90	16.13	15.52	15.53	240,364	-0.32(-2.00%)
Jul 27, 2022	15.72	15.85	15.21	15.85	233,973	+0.54(+3.53%)
Jul 26, 2022	15.15	15.62	15.04	15.31	611,969	-0.10(-0.67%)
Jul 25, 2022	15.64	15.67	15.27	15.41	134,191	-0.21(-1.37%)
Jul 22, 2022	16.02	16.08	15.59	15.63	152,234	-0.35(-2.22%)
Jul 21, 2022	15.91	16.00	15.56	15.98	144,841	-0.02(-0.12%)
Jul 20, 2022	15.45	16.02	15.45	16.00	214,994	+0.45(+2.88%)
Jul 19, 2022	15.33	15.79	15.31	15.55	229,445	+0.54(+3.60%)
Jul 18, 2022	14.97	15.39	14.93	15.01	332,976	+0.17(+1.13%)
Jul 15, 2022	14.79	14.93	14.43	14.84	407,304	+0.42(+2.91%)
Jul 14, 2022	14.28	14.48	13.87	14.43	279,509	-0.07(-0.45%)
Jul 13, 2022	14.10	14.65	14.10	14.49	423,480	+0.04(+0.26%)
Jul 12, 2022	13.78	14.59	13.78	14.45	568,238	+0.68(+4.94%)
Jul 11, 2022	14.20	14.51	13.05	13.77	618,369	-0.63(-4.40%)
Jul 08, 2022	14.91	14.91	13.99	14.41	310,639	+0.11(+0.78%)
Jul 07, 2022	13.88	14.42	13.68	14.29	289,940	+0.62(+4.50%)
Jul 06, 2022	14.82	14.88	13.65	13.68	566,914	-1.23(-8.25%)
Jul 05, 2022	14.58	14.98	14.37	14.91	331,345	+0.06(+0.38%)

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.