Build-A-Bear Workshop Inc (BBW) Historical Stock Data

29.83 ↑0.10 (0.34%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BBW is up 0.91% a day on average. There have been 22 days where Build-A-Bear Workshop Inc closed green and 8 days where BBW closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2729.6129.73↑$0.12 (0.41%)29.5330.14133.11K
2024-03-2629.2629.63↑$0.37 (1.26%)29.2529.91127.02K
2024-03-2528.7729.18↑$0.41 (1.43%)28.7029.38119.04K
2024-03-2228.9028.79↓$0.11 (-0.38%)28.5328.93149.26K
2024-03-2128.9128.85↓$0.06 (-0.21%)28.5329.22159.47K
2024-03-2028.7529.19↑$0.44 (1.53%)28.6229.35155.27K
2024-03-1928.7228.95↑$0.23 (0.80%)28.4529.16332.66K
2024-03-1829.8428.93↓$0.91 (-3.05%)28.8229.96347.01K
2024-03-1528.9329.96↑$1.03 (3.56%)28.8330.40685.17K
2024-03-1426.5029.02↑$2.52 (9.51%)26.4430.251.57M
2024-03-1324.5525.00↑$0.45 (1.83%)24.4425.12501.06K
2024-03-1224.4124.52↑$0.11 (0.45%)24.2324.56181.46K
2024-03-1124.1124.38↑$0.27 (1.12%)23.8924.40193.39K
2024-03-0824.2124.17↓$0.04 (-0.17%)24.0224.46196.09K
2024-03-0723.6724.06↑$0.39 (1.65%)23.4924.09180.16K
2024-03-0623.9123.53↓$0.38 (-1.59%)23.2224.12180.05K
2024-03-0523.7023.88↑$0.18 (0.76%)23.5723.98137.79K
2024-03-0423.9623.86↓$0.10 (-0.42%)23.7124.21169.23K
2024-03-0123.9023.94↑$0.04 (0.17%)23.7424.19122.41K
2024-02-2924.2123.94↓$0.27 (-1.12%)23.8724.51140.40K
2024-02-2823.6623.91↑$0.25 (1.06%)23.6024.13117.24K
2024-02-2723.8223.86↑$0.04 (0.17%)23.7624.47158.06K
2024-02-2623.3523.78↑$0.43 (1.84%)23.3523.87146.74K
2024-02-2322.7623.34↑$0.58 (2.55%)22.7623.41134.31K
2024-02-2222.6222.89↑$0.27 (1.19%)22.6223.07141.60K
2024-02-2123.0522.60↓$0.45 (-1.95%)22.5023.20147.33K
2024-02-2022.8223.08↑$0.26 (1.14%)22.6823.30174.97K
2024-02-1622.6022.83↑$0.23 (1.02%)22.3322.86214.91K
2024-02-1522.1722.69↑$0.52 (2.35%)22.0422.75198.08K
2024-02-1422.0522.12↑$0.07 (0.32%)21.6422.15148.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$BBW longer we hold
more pressure on the shorts

0 Like Report
bullorbear

$BBW Was last two days consolidation??

0 Like Report
aussie713

$BBW Love this stock.

Light taps

0 Like Report