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 (%)
Dec 29, 2023	22.88	22.90	22.30	22.83	426,764	-0.03(-0.13%)
Dec 28, 2023	22.77	23.11	22.74	22.86	243,551	-0.01(-0.04%)
Dec 27, 2023	23.14	23.23	22.76	22.87	190,571	-0.18(-0.78%)
Dec 26, 2023	22.76	23.11	22.26	23.05	351,136	+0.29(+1.27%)
Dec 22, 2023	22.90	23.23	22.74	22.77	133,195	-0.38(-1.63%)
Dec 21, 2023	23.14	23.34	22.75	23.14	252,228	+0.27(+1.17%)
Dec 20, 2023	23.68	23.77	22.87	22.87	214,380	-0.89(-3.76%)
Dec 19, 2023	23.36	23.88	23.36	23.77	341,198	+0.69(+2.97%)
Dec 18, 2023	23.48	23.90	23.08	23.08	336,928	-0.33(-1.40%)
Dec 15, 2023	23.68	24.07	23.24	23.41	299,932	+0.00(+0.00%)
Dec 14, 2023	24.19	24.50	23.17	23.41	343,687	-0.38(-1.59%)
Dec 13, 2023	23.12	23.80	22.85	23.79	277,656	+0.82(+3.59%)
Dec 12, 2023	22.77	23.39	22.72	22.96	323,529	+0.16(+0.70%)
Dec 11, 2023	23.02	23.02	22.38	22.80	318,835	-0.11(-0.48%)
Dec 08, 2023	23.46	23.84	22.70	22.91	273,176	-0.40(-1.70%)
Dec 07, 2023	23.48	23.52	22.87	23.31	335,314	-0.14(-0.59%)
Dec 06, 2023	23.89	24.27	23.41	23.45	228,577	-0.12(-0.51%)
Dec 05, 2023	24.24	24.24	23.41	23.57	368,672	-0.75(-3.10%)
Dec 04, 2023	24.90	25.47	24.23	24.32	333,622	-0.83(-3.32%)

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.