Indicators

Build-A-Bear Workshop (NY: BBW )

28.47 -0.90 (-3.06%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	24.05	24.34	23.71	23.78	141,356	+0.03(+0.13%)
Feb 28, 2024	23.50	23.97	23.44	23.75	118,034	+0.05(+0.21%)
Feb 27, 2024	23.66	24.30	23.60	23.70	159,136	+0.08(+0.34%)
Feb 26, 2024	23.19	23.71	23.19	23.62	147,741	+0.44(+1.89%)
Feb 23, 2024	22.61	23.25	22.61	23.18	135,260	+0.45(+1.97%)
Feb 22, 2024	22.47	22.91	22.47	22.74	142,562	+0.29(+1.28%)
Feb 21, 2024	22.89	23.04	22.35	22.45	148,331	-0.48(-2.08%)
Feb 20, 2024	22.67	23.14	22.53	22.92	176,054	+0.25(+1.09%)
Feb 16, 2024	22.45	22.71	22.18	22.68	216,374	+0.14(+0.62%)
Feb 15, 2024	22.02	22.59	21.89	22.54	199,426	+0.57(+2.58%)
Feb 14, 2024	21.90	22.00	21.49	21.97	149,189	+0.23(+1.05%)
Feb 13, 2024	22.08	22.24	21.48	21.74	204,848	-0.68(-3.01%)
Feb 12, 2024	22.41	22.88	22.33	22.42	234,072	+0.01(+0.04%)
Feb 09, 2024	22.00	22.45	21.82	22.41	123,612	+0.43(+1.94%)
Feb 08, 2024	21.64	22.07	21.54	21.98	106,254	+0.35(+1.61%)
Feb 07, 2024	21.82	21.85	21.46	21.63	168,092	-0.14(-0.64%)
Feb 06, 2024	22.12	22.44	21.52	21.77	327,388	-0.58(-2.58%)
Feb 05, 2024	22.59	22.59	21.95	22.35	309,338	-0.22(-0.97%)
Feb 02, 2024	22.41	22.82	22.40	22.57	163,299	-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.