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 (%)
Apr 29, 2022	18.14	18.14	17.37	17.65	205,708	-0.48(-2.62%)
Apr 28, 2022	17.61	18.24	17.05	18.12	234,329	+0.69(+3.96%)
Apr 27, 2022	16.83	17.54	16.83	17.44	201,067	+0.56(+3.31%)
Apr 26, 2022	17.10	17.10	16.62	16.88	335,697	-0.37(-2.16%)
Apr 25, 2022	16.59	17.31	16.31	17.25	253,625	+0.59(+3.52%)
Apr 22, 2022	17.27	17.69	16.62	16.66	193,656	-0.86(-4.89%)
Apr 21, 2022	18.61	18.68	17.45	17.52	348,118	-0.82(-4.47%)
Apr 20, 2022	18.19	18.60	18.05	18.34	281,814	+0.37(+2.07%)
Apr 19, 2022	16.67	18.10	16.67	17.97	253,141	+1.10(+6.52%)
Apr 18, 2022	16.54	16.96	16.16	16.87	204,388	+0.15(+0.89%)
Apr 14, 2022	17.19	17.67	16.58	16.72	326,510	-0.50(-2.92%)
Apr 13, 2022	16.76	17.57	16.63	17.22	309,141	+0.42(+2.50%)
Apr 12, 2022	16.41	16.89	16.29	16.80	438,710	+0.55(+3.38%)
Apr 11, 2022	15.97	16.74	15.85	16.25	184,896	+0.38(+2.41%)
Apr 08, 2022	15.42	16.03	15.24	15.87	189,948	+0.44(+2.84%)
Apr 07, 2022	15.58	15.81	14.95	15.43	289,164	-0.28(-1.78%)
Apr 06, 2022	15.70	15.87	14.85	15.71	372,685	-0.17(-1.06%)
Apr 05, 2022	16.12	16.30	15.66	15.88	374,416	-0.21(-1.27%)
Apr 04, 2022	16.35	16.56	16.06	16.08	170,438	-0.24(-1.48%)

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.