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 (%)
Jan 31, 2022	15.93	16.68		16.62	162,409	+0.48(+2.94%)
Jan 28, 2022	15.61	16.16	15.41	16.15	209,729	+0.39(+2.48%)
Jan 27, 2022	16.39	16.82	15.39	15.76	311,537	-0.65(-3.97%)
Jan 26, 2022	17.23	17.58	16.20	16.41	347,726	-0.61(-3.56%)
Jan 25, 2022	16.22	17.28	15.94	17.02	247,106	+0.43(+2.58%)
Jan 24, 2022	15.23	16.70	14.97	16.59	373,116	+0.90(+5.76%)
Jan 21, 2022	15.51	16.23	15.40	15.68	302,342	-0.25(-1.58%)
Jan 20, 2022	16.78	17.39	15.79	15.93	327,867	-0.89(-5.32%)
Jan 19, 2022	16.94	17.38	16.36	16.83	335,792	+0.06(+0.33%)
Jan 18, 2022	17.46	17.55	16.12	16.77	596,519	-0.72(-4.10%)
Jan 14, 2022				17.49	0	-1.31(-6.99%)
Jan 13, 2022	18.54	19.59	18.38	18.80	452,803	+0.18(+0.95%)
Jan 12, 2022	18.96	19.08	17.65	18.63	639,513	+0.01(+0.05%)
Jan 11, 2022	21.32	21.90	18.61	18.62	689,751	-0.64(-3.34%)
Jan 10, 2022	19.72	19.84	18.39	19.26	424,408	-0.46(-2.32%)
Jan 07, 2022	20.59	20.84	19.65	19.72	361,843	-0.86(-4.17%)
Jan 06, 2022	19.77	21.45	19.49	20.58	677,954	+0.93(+4.74%)
Jan 05, 2022	19.28	20.41	19.09	19.64	373,932	+0.46(+2.38%)
Jan 04, 2022	19.50	20.25	19.10	19.19	317,952	-0.17(-0.87%)

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.