Build-A-Bear Workshop Inc (BBW) Historical Stock Data
29.79 ↑0.50 (1.71%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBW is up 0.08% a day on average. There have been 16 days where Build-A-Bear Workshop Inc closed green and 14 days where BBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.25 | 29.79 | ↑$0.54 (1.85%) | 29.13 | 29.85 | 181.07K |
| 2024-04-25 | 29.44 | 29.29 | ↓$0.15 (-0.51%) | 29.15 | 29.74 | 164.03K |
| 2024-04-24 | 29.28 | 29.76 | ↑$0.48 (1.64%) | 29.14 | 29.78 | 174.54K |
| 2024-04-23 | 28.93 | 29.29 | ↑$0.36 (1.24%) | 28.93 | 29.58 | 149.23K |
| 2024-04-22 | 28.41 | 28.80 | ↑$0.39 (1.37%) | 28.20 | 29.05 | 142.82K |
| 2024-04-19 | 27.41 | 28.19 | ↑$0.78 (2.85%) | 27.41 | 28.25 | 135.46K |
| 2024-04-18 | 27.32 | 27.54 | ↑$0.22 (0.81%) | 27.32 | 27.63 | 135.61K |
| 2024-04-17 | 27.71 | 27.32 | ↓$0.39 (-1.41%) | 27.32 | 27.71 | 133.54K |
| 2024-04-16 | 27.47 | 27.50 | ↑$0.03 (0.11%) | 27.46 | 27.84 | 127.80K |
| 2024-04-15 | 27.96 | 27.58 | ↓$0.38 (-1.36%) | 27.46 | 28.15 | 160.93K |
| 2024-04-12 | 28.09 | 27.80 | ↓$0.29 (-1.03%) | 27.65 | 28.36 | 223.52K |
| 2024-04-11 | 28.50 | 28.15 | ↓$0.35 (-1.23%) | 28.01 | 28.52 | 93.64K |
| 2024-04-10 | 28.43 | 28.45 | ↑$0.02 (0.07%) | 28.29 | 28.71 | 118.39K |
| 2024-04-09 | 28.82 | 28.63 | ↓$0.19 (-0.66%) | 28.50 | 28.93 | 111.68K |
| 2024-04-08 | 28.11 | 28.78 | ↑$0.67 (2.38%) | 28.11 | 29.03 | 124.62K |
| 2024-04-05 | 28.05 | 28.00 | ↓$0.05 (-0.18%) | 27.84 | 28.20 | 121.07K |
| 2024-04-04 | 28.87 | 28.02 | ↓$0.85 (-2.94%) | 27.92 | 28.87 | 185.05K |
| 2024-04-03 | 29.06 | 28.76 | ↓$0.30 (-1.03%) | 28.67 | 29.29 | 166.25K |
| 2024-04-02 | 29.52 | 29.13 | ↓$0.39 (-1.32%) | 29.07 | 30.05 | 184.13K |
| 2024-04-01 | 29.90 | 29.64 | ↓$0.26 (-0.87%) | 29.62 | 30.37 | 166.94K |
| 2024-03-29 | 29.76 | 29.87 | ↑$0.11 (0.37%) | 29.74 | 30.23 | 130.32K |
| 2024-03-28 | 29.76 | 29.87 | ↑$0.11 (0.37%) | 29.74 | 30.23 | 130.32K |
| 2024-03-27 | 29.61 | 29.73 | ↑$0.12 (0.41%) | 29.53 | 30.14 | 133.11K |
| 2024-03-26 | 29.26 | 29.63 | ↑$0.37 (1.26%) | 29.25 | 29.91 | 127.02K |
| 2024-03-25 | 28.77 | 29.18 | ↑$0.41 (1.43%) | 28.70 | 29.38 | 119.04K |
| 2024-03-22 | 28.90 | 28.79 | ↓$0.11 (-0.38%) | 28.53 | 28.93 | 149.26K |
| 2024-03-21 | 28.91 | 28.85 | ↓$0.06 (-0.21%) | 28.53 | 29.22 | 159.47K |
| 2024-03-20 | 28.75 | 29.19 | ↑$0.44 (1.53%) | 28.62 | 29.35 | 155.27K |
| 2024-03-19 | 28.72 | 28.95 | ↑$0.23 (0.80%) | 28.45 | 29.16 | 332.66K |
| 2024-03-18 | 29.84 | 28.93 | ↓$0.91 (-3.05%) | 28.82 | 29.96 | 347.01K |
Create an account or log in to view more rows.
$BBW Price target here?
$BBW longer we hold
more pressure on the shorts
$BBW how long until we take off?
$BBW oversold! Buy the dip
$BBW what a horse shit show!
$BBW almost go time
$BBW Was last two days consolidation??
$BBW Love this stock.
Light taps
$BBW buying all the dips.
$BBW unstoppable up wow