NYSE:BBW
Build-A-Bear Workshop Inc Stock Price (Quote)
$29.95
-0.120 (-0.399%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.32 | $30.86 | Friday, 3rd May 2024 BBW stock ended at $29.95. This is 0.399% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.28% from a day low at $29.77 to a day high of $30.75. |
| 90 days | $21.60 | $30.86 | |
| 52 weeks | $17.85 | $30.86 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $30.24 | $30.75 | $29.77 | $29.95 | 149 779 |
| May 02, 2024 | $29.97 | $30.59 | $29.49 | $30.07 | 220 156 |
| May 01, 2024 | $30.17 | $30.30 | $29.45 | $29.66 | 195 491 |
| Apr 30, 2024 | $30.28 | $30.86 | $30.15 | $30.16 | 282 942 |
| Apr 29, 2024 | $29.81 | $30.63 | $29.81 | $30.42 | 172 544 |
| Apr 26, 2024 | $29.25 | $29.85 | $29.13 | $29.79 | 179 315 |
| Apr 25, 2024 | $29.44 | $29.74 | $29.15 | $29.29 | 158 559 |
| Apr 24, 2024 | $29.28 | $29.77 | $29.14 | $29.76 | 154 601 |
| Apr 23, 2024 | $28.93 | $29.58 | $28.93 | $29.29 | 149 234 |
| Apr 22, 2024 | $28.41 | $29.05 | $28.20 | $28.80 | 141 468 |
| Apr 19, 2024 | $27.41 | $28.25 | $27.41 | $28.19 | 119 548 |
| Apr 18, 2024 | $27.32 | $27.63 | $27.32 | $27.54 | 132 780 |
| Apr 17, 2024 | $27.71 | $27.71 | $27.32 | $27.32 | 132 284 |
| Apr 16, 2024 | $27.47 | $27.84 | $27.46 | $27.50 | 127 803 |
| Apr 15, 2024 | $27.96 | $28.15 | $27.46 | $27.58 | 143 250 |
| Apr 12, 2024 | $28.09 | $28.36 | $27.65 | $27.80 | 222 404 |
| Apr 11, 2024 | $28.50 | $28.52 | $28.01 | $28.15 | 89 481 |
| Apr 10, 2024 | $28.43 | $28.69 | $28.29 | $28.45 | 94 900 |
| Apr 09, 2024 | $28.82 | $28.92 | $28.50 | $28.63 | 94 751 |
| Apr 08, 2024 | $28.11 | $29.03 | $28.11 | $28.78 | 124 608 |
| Apr 05, 2024 | $28.05 | $28.20 | $27.84 | $28.00 | 120 246 |
| Apr 04, 2024 | $28.87 | $28.87 | $27.92 | $28.02 | 184 528 |
| Apr 03, 2024 | $29.06 | $29.29 | $28.67 | $28.76 | 165 796 |
| Apr 02, 2024 | $29.52 | $30.05 | $29.08 | $29.13 | 159 912 |
| Apr 01, 2024 | $29.90 | $30.37 | $29.62 | $29.64 | 166 090 |
