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 (%)
Mar 28, 2024	29.76	30.23	29.74	29.87	130,317	+0.14(+0.47%)
Mar 27, 2024	29.61	30.14	29.53	29.73	133,110	+0.30(+1.02%)
Mar 26, 2024	29.06	29.71	29.05	29.43	127,879	+0.45(+1.54%)
Mar 25, 2024	28.58	29.18	28.51	28.98	119,838	+0.39(+1.35%)
Mar 22, 2024	28.70	28.73	28.34	28.60	150,276	-0.06(-0.21%)
Mar 21, 2024	28.71	29.02	28.34	28.66	160,598	-0.34(-1.16%)
Mar 20, 2024	28.56	29.15	28.43	28.99	156,325	+0.24(+0.83%)
Mar 19, 2024	28.53	28.96	28.26	28.75	446,295	+0.02(+0.07%)
Mar 18, 2024	29.64	29.76	28.63	28.73	349,296	-1.02(-3.44%)
Mar 15, 2024	28.73	30.19	28.64	29.76	689,830	+0.93(+3.24%)
Mar 14, 2024	26.32	30.05	26.26	28.82	1,579,091	+3.99(+16.08%)
Mar 13, 2024	24.38	24.95	24.27	24.83	504,123	+0.48(+1.96%)
Mar 12, 2024	24.25	24.39	24.07	24.35	182,692	+0.14(+0.57%)
Mar 11, 2024	23.95	24.24	23.73	24.22	194,701	+0.21(+0.87%)
Mar 08, 2024	24.05	24.29	23.86	24.01	197,423	+0.11(+0.46%)
Mar 07, 2024	23.51	23.93	23.33	23.90	181,386	+0.53(+2.25%)
Mar 06, 2024	23.81	23.96	23.06	23.37	183,333	-0.35(-1.47%)
Mar 05, 2024	23.54	23.82	23.41	23.72	138,722	+0.02(+0.08%)
Mar 04, 2024	23.80	24.05	23.55	23.70	170,367	-0.08(-0.33%)

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.