Indicators

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.011	2.011	1.924	1.976	182,396	+0.03(+1.79%)
May 28, 2020	1.924	2.055	1.881	1.942	354,067	+0.03(+1.36%)
May 27, 2020	2.020	2.037	1.863	1.915	291,988	+0.00(+0.00%)
May 26, 2020	1.802	1.942	1.722	1.915	546,612	+0.20(+11.68%)
May 22, 2020	1.733	1.758	1.672	1.715	230,062	-0.03(-1.99%)
May 21, 2020	1.698	1.794	1.659	1.750	182,125	-0.02(-0.99%)
May 20, 2020	1.794	1.794	1.706	1.767	183,628	+0.03(+2.01%)
May 19, 2020	1.724	1.794	1.672	1.733	164,449	+0.01(+0.51%)
May 18, 2020	1.785	1.802	1.689	1.724	342,376	+0.09(+5.32%)
May 15, 2020	1.524	1.706	1.515	1.637	149,546	+0.08(+5.03%)
May 14, 2020	1.558	1.602	1.437	1.558	259,082	+0.01(+0.56%)
May 13, 2020	1.724	1.737	1.506	1.550	354,727	-0.20(-11.44%)
May 12, 2020	1.828	1.837	1.698	1.750	397,759	-0.05(-2.90%)
May 11, 2020	1.767	1.898	1.767	1.802	237,070	-0.03(-1.90%)
May 08, 2020	1.881	1.959	1.828	1.837	226,272	-0.06(-3.21%)
May 07, 2020	1.959	2.011	1.889	1.898	120,575	-0.01(-0.46%)
May 06, 2020	2.098	2.098	1.837	1.907	275,003	-0.14(-6.81%)
May 05, 2020	2.142	2.177	2.029	2.046	393,945	+0.01(+0.43%)
May 04, 2020	1.907	2.046	1.767	2.037	316,183	+0.10(+4.93%)

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.