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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 28.93 | 29.96 | ↑$1.03 (3.56%) | 28.83 | 30.40 | 685.17K |
2024-03-14 | 26.50 | 29.02 | ↑$2.52 (9.51%) | 26.44 | 30.25 | 1.57M |
2024-03-13 | 24.55 | 25.00 | ↑$0.45 (1.83%) | 24.44 | 25.12 | 501.06K |
2024-03-12 | 24.41 | 24.52 | ↑$0.11 (0.45%) | 24.23 | 24.56 | 181.46K |
2024-03-11 | 24.11 | 24.38 | ↑$0.27 (1.12%) | 23.89 | 24.40 | 193.39K |
2024-03-08 | 24.21 | 24.17 | ↓$0.04 (-0.17%) | 24.02 | 24.46 | 196.09K |
2024-03-07 | 23.67 | 24.06 | ↑$0.39 (1.65%) | 23.49 | 24.09 | 180.16K |
2024-03-06 | 23.91 | 23.53 | ↓$0.38 (-1.59%) | 23.22 | 24.12 | 180.05K |
2024-03-05 | 23.70 | 23.88 | ↑$0.18 (0.76%) | 23.57 | 23.98 | 137.79K |
2024-03-04 | 23.96 | 23.86 | ↓$0.10 (-0.42%) | 23.71 | 24.21 | 169.23K |
2024-03-01 | 23.90 | 23.94 | ↑$0.04 (0.17%) | 23.74 | 24.19 | 122.41K |
2024-02-29 | 24.21 | 23.94 | ↓$0.27 (-1.12%) | 23.87 | 24.51 | 140.40K |
2024-02-28 | 23.66 | 23.91 | ↑$0.25 (1.06%) | 23.60 | 24.13 | 117.24K |
2024-02-27 | 23.82 | 23.86 | ↑$0.04 (0.17%) | 23.76 | 24.47 | 158.06K |
2024-02-26 | 23.35 | 23.78 | ↑$0.43 (1.84%) | 23.35 | 23.87 | 146.74K |
2024-02-23 | 22.76 | 23.34 | ↑$0.58 (2.55%) | 22.76 | 23.41 | 134.31K |
2024-02-22 | 22.62 | 22.89 | ↑$0.27 (1.19%) | 22.62 | 23.07 | 141.60K |
2024-02-21 | 23.05 | 22.60 | ↓$0.45 (-1.95%) | 22.50 | 23.20 | 147.33K |
2024-02-20 | 22.82 | 23.08 | ↑$0.26 (1.14%) | 22.68 | 23.30 | 174.97K |
2024-02-16 | 22.60 | 22.83 | ↑$0.23 (1.02%) | 22.33 | 22.86 | 214.91K |
2024-02-15 | 22.17 | 22.69 | ↑$0.52 (2.35%) | 22.04 | 22.75 | 198.08K |
2024-02-14 | 22.05 | 22.12 | ↑$0.07 (0.32%) | 21.64 | 22.15 | 148.18K |
Create an account or log in to view more rows.
$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
$BBW HODL!!!