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 (%)
Feb 29, 2024	23.86	24.15	23.52	23.59	142,476	+0.03(+0.13%)
Feb 28, 2024	23.32	23.78	23.26	23.56	118,970	+0.05(+0.21%)
Feb 27, 2024	23.47	24.11	23.41	23.51	160,397	+0.08(+0.34%)
Feb 26, 2024	23.01	23.52	23.01	23.43	148,912	+0.43(+1.89%)
Feb 23, 2024	22.43	23.07	22.43	23.00	136,332	+0.44(+1.97%)
Feb 22, 2024	22.29	22.73	22.29	22.56	143,692	+0.29(+1.28%)
Feb 21, 2024	22.71	22.86	22.17	22.27	149,507	-0.47(-2.08%)
Feb 20, 2024	22.49	22.96	22.35	22.74	177,449	+0.25(+1.09%)
Feb 16, 2024	22.27	22.53	22.00	22.50	218,089	+0.14(+0.62%)
Feb 15, 2024	21.85	22.41	21.72	22.36	201,006	+0.56(+2.58%)
Feb 14, 2024	21.73	21.83	21.32	21.80	150,371	+0.23(+1.05%)
Feb 13, 2024	21.91	22.06	21.32	21.57	206,472	-0.67(-3.01%)
Feb 12, 2024	22.23	22.70	22.15	22.24	235,928	+0.01(+0.04%)
Feb 09, 2024	21.83	22.27	21.65	22.23	124,592	+0.42(+1.94%)
Feb 08, 2024	21.47	21.90	21.37	21.81	107,096	+0.34(+1.61%)
Feb 07, 2024	21.65	21.68	21.29	21.46	169,425	-0.14(-0.64%)
Feb 06, 2024	21.95	22.26	21.35	21.60	329,984	-0.57(-2.58%)
Feb 05, 2024	22.41	22.41	21.78	22.17	311,790	-0.22(-0.97%)
Feb 02, 2024	22.23	22.65	22.22	22.39	164,593	-0.11(-0.48%)

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.