Skip to main content

Build-A-Bear Workshop (NY: BBW )

16.68 +0.95 (+6.04%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.310 2.310 2.210 2.270 158,800 +0.04(+1.79%)
May 28, 2020 2.210 2.360 2.160 2.230 308,262 +0.03(+1.36%)
May 27, 2020 2.320 2.340 2.140 2.200 254,214 +0.00(+0.00%)
May 26, 2020 2.070 2.230 1.978 2.200 475,898 +0.23(+11.68%)
May 22, 2020 1.990 2.019 1.920 1.970 200,300 -0.04(-1.99%)
May 21, 2020 1.950 2.060 1.905 2.010 158,564 -0.02(-0.99%)
May 20, 2020 2.060 2.060 1.960 2.030 159,873 +0.04(+2.01%)
May 19, 2020 1.980 2.060 1.920 1.990 143,175 +0.01(+0.51%)
May 18, 2020 2.050 2.070 1.940 1.980 298,084 +0.10(+5.32%)
May 15, 2020 1.750 1.960 1.740 1.880 130,200 +0.09(+5.03%)
May 14, 2020 1.790 1.840 1.650 1.790 225,565 +0.01(+0.56%)
May 13, 2020 1.980 1.995 1.730 1.780 308,837 -0.23(-11.44%)
May 12, 2020 2.100 2.110 1.950 2.010 346,302 -0.06(-2.90%)
May 11, 2020 2.030 2.180 2.030 2.070 206,401 -0.04(-1.90%)
May 08, 2020 2.160 2.250 2.100 2.110 197,000 -0.07(-3.21%)
May 07, 2020 2.250 2.310 2.170 2.180 104,977 -0.01(-0.46%)
May 06, 2020 2.410 2.410 2.110 2.190 239,427 -0.16(-6.81%)
May 05, 2020 2.460 2.500 2.330 2.350 342,981 +0.01(+0.43%)
May 04, 2020 2.190 2.350 2.030 2.340 275,279 +0.11(+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.