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 (%)
Jul 31, 2023	24.25	24.84	24.18	24.19	173,932	+0.11(+0.45%)
Jul 28, 2023	24.04	24.45	23.92	24.08	168,177	+0.19(+0.78%)
Jul 27, 2023	23.78	24.31	23.75	23.90	146,455	+0.15(+0.62%)
Jul 26, 2023	22.86	23.80	22.86	23.75	298,375	+0.90(+3.92%)
Jul 25, 2023	22.84	23.21	22.69	22.85	189,065	+0.15(+0.65%)
Jul 24, 2023	22.03	22.77	22.00	22.70	186,736	+0.67(+3.04%)
Jul 21, 2023	22.21	22.35	21.96	22.03	202,358	+0.02(+0.09%)
Jul 20, 2023	22.18	22.31	21.67	22.01	185,662	-0.14(-0.62%)
Jul 19, 2023	22.52	22.58	22.10	22.15	235,744	-0.13(-0.57%)
Jul 18, 2023	21.94	22.47	21.94	22.28	152,208	+0.38(+1.76%)
Jul 17, 2023	21.83	22.14	21.34	21.90	202,163	+0.03(+0.13%)
Jul 14, 2023	22.08	22.13	21.80	21.87	165,072	-0.22(-0.98%)
Jul 13, 2023	22.37	22.45	21.91	22.08	197,378	-0.25(-1.10%)
Jul 12, 2023	22.00	22.63	22.00	22.33	222,556	+0.74(+3.42%)
Jul 11, 2023	21.82	21.91	21.34	21.59	147,468	-0.26(-1.17%)
Jul 10, 2023	21.99	22.41	21.67	21.85	145,163	-0.21(-0.94%)
Jul 07, 2023	21.71	22.35	21.58	22.05	314,004	+0.44(+2.05%)
Jul 06, 2023	21.31	21.65	21.28	21.61	175,145	+0.11(+0.50%)
Jul 05, 2023	21.36	21.55	20.78	21.50	200,540	+0.02(+0.09%)

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.