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 (%)
Apr 28, 2023	22.70	23.21	22.58	23.04	229,907	+0.36(+1.58%)
Apr 27, 2023	22.47	22.90	22.24	22.69	230,706	+0.21(+0.93%)
Apr 26, 2023	22.02	22.79	22.02	22.48	308,922	+0.53(+2.40%)
Apr 25, 2023	23.18	23.25	21.89	21.95	365,277	-1.45(-6.20%)
Apr 24, 2023	23.92	23.98	23.14	23.40	249,128	-0.67(-2.76%)
Apr 21, 2023	24.37	24.62	23.83	24.07	296,642	-0.40(-1.62%)
Apr 20, 2023	25.52	25.58	24.33	24.46	330,116	-1.22(-4.76%)
Apr 19, 2023	25.77	25.99	25.32	25.69	247,902	-0.08(-0.31%)
Apr 18, 2023	26.13	26.21	25.10	25.76	428,618	-0.23(-0.88%)
Apr 17, 2023	25.92	26.16	25.69	25.99	290,776	+0.17(+0.65%)
Apr 14, 2023	25.02	25.82	24.94	25.82	294,571	+0.87(+3.50%)
Apr 13, 2023	25.20	25.32	24.83	24.95	267,866	-0.14(-0.55%)
Apr 12, 2023	24.74	25.22	24.55	25.09	324,392	+0.51(+2.06%)
Apr 11, 2023	24.66	25.36	24.53	24.58	349,608	+0.11(+0.45%)
Apr 10, 2023	23.59	25.06	23.59	24.47	522,147	+0.89(+3.79%)
Apr 06, 2023	23.41	23.66	23.04	23.58	312,417	+0.09(+0.38%)
Apr 05, 2023	23.59	23.62	23.05	23.49	366,974	-0.10(-0.42%)
Apr 04, 2023	23.24	23.71	22.80	23.59	277,520	+0.63(+2.73%)

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.