Build-A-Bear Workshop (NY: BBW )

17.24 USD -0.58 (-3.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.550 2.620 2.360 2.500 144,082 -0.12(-4.58%)
Sep 29, 2020 2.540 2.640 2.330 2.620 145,630 +0.05(+1.95%)
Sep 28, 2020 2.640 2.780 2.550 2.570 131,561 -0.19(-6.88%)
Sep 25, 2020 2.990 2.990 2.730 2.760 357,100 -0.29(-9.51%)
Sep 24, 2020 3.050 3.110 2.940 3.050 436,959 -0.08(-2.56%)
Sep 23, 2020 3.300 3.300 3.050 3.130 88,214 -0.13(-3.99%)
Sep 22, 2020 3.230 3.285 3.200 3.260 52,348 +0.03(+0.93%)
Sep 21, 2020 3.460 3.480 3.110 3.230 199,839 -0.23(-6.65%)
Sep 18, 2020 3.400 3.640 3.350 3.460 717,300 +0.12(+3.59%)
Sep 17, 2020 3.190 3.390 3.139 3.340 78,381 +0.14(+4.37%)
Sep 16, 2020 3.180 3.230 3.160 3.200 62,099 +0.02(+0.63%)
Sep 15, 2020 3.300 3.340 3.030 3.180 123,206 -0.12(-3.64%)
Sep 14, 2020 3.300 3.390 3.205 3.300 72,305 +0.00(+0.00%)
Sep 11, 2020 3.210 3.350 3.140 3.300 61,300 +0.08(+2.48%)
Sep 10, 2020 3.320 3.475 3.160 3.220 75,370 -0.09(-2.72%)
Sep 09, 2020 3.080 3.440 3.040 3.310 232,298 +0.21(+6.77%)
Sep 08, 2020 3.230 3.550 3.040 3.100 303,048 -0.13(-4.02%)
Sep 04, 2020 2.950 3.350 2.950 3.230 337,300 +0.30(+10.24%)
Sep 03, 2020 2.970 3.080 2.900 2.930 117,099 +0.00(+0.00%)
Sep 02, 2020 2.900 3.050 2.790 2.930 283,164 -0.20(-6.39%)
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.