Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.79 +0.69 (+2.15%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.746 6.271 5.603 6.121 415,790 +0.32(+5.56%)
Feb 25, 2021 5.903 5.964 5.598 5.798 305,963 -0.03(-0.60%)
Feb 24, 2021 5.476 5.955 5.346 5.833 569,850 +0.38(+7.03%)
Feb 23, 2021 5.441 5.713 5.328 5.450 436,868 -0.04(-0.79%)
Feb 22, 2021 5.206 5.711 5.145 5.494 463,290 +0.32(+6.23%)
Feb 19, 2021 5.006 5.424 4.972 5.172 368,583 +0.21(+4.21%)
Feb 18, 2021 4.963 5.084 4.701 4.963 680,067 -0.12(-2.40%)
Feb 17, 2021 5.093 5.145 4.876 5.084 465,833 -0.04(-0.85%)
Feb 16, 2021 5.380 5.398 5.024 5.128 509,189 -0.29(-5.31%)
Feb 12, 2021 5.520 5.607 5.267 5.415 264,290 -0.17(-2.96%)
Feb 11, 2021 4.884 5.685 4.771 5.581 722,785 +0.69(+14.06%)
Feb 10, 2021 4.841 4.954 4.492 4.893 497,800 +0.05(+1.08%)
Feb 09, 2021 4.736 4.910 4.553 4.841 494,062 -0.01(-0.18%)
Feb 08, 2021 4.571 5.015 4.432 4.849 810,046 +0.29(+6.30%)
Feb 05, 2021 4.571 4.693 4.432 4.562 373,636 +0.01(+0.19%)
Feb 04, 2021 4.440 4.754 4.379 4.553 509,885 +0.04(+0.97%)
Feb 03, 2021 4.188 4.588 4.048 4.510 582,028 +0.26(+6.15%)
Feb 02, 2021 4.527 4.527 4.179 4.249 770,552 -0.45(-9.63%)
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.