Build-A-Bear Workshop (NY: BBW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	27.29	27.32	26.56	26.86	540,865	-0.48(-1.74%)
May 30, 2024	27.77	28.40	27.11	27.33	1,034,951	-4.41(-13.91%)
May 29, 2024	31.83	32.21	31.61	31.75	275,347	-0.23(-0.71%)
May 28, 2024	30.43	32.08	30.00	31.98	362,351	+1.88(+6.23%)
May 24, 2024	29.35	30.12	29.26	30.10	131,355	+0.94(+3.23%)
May 23, 2024	29.16	29.49	28.78	29.16	195,788	-0.01(-0.03%)
May 22, 2024	29.37	29.53	28.84	29.17	207,384	-0.18(-0.61%)
May 21, 2024	29.22	29.47	28.83	29.35	131,406	-0.06(-0.20%)
May 20, 2024	29.79	30.24	29.31	29.41	108,903	-0.48(-1.59%)
May 17, 2024	29.74	30.52	29.57	29.88	188,453	+0.17(+0.57%)
May 16, 2024	30.20	30.40	29.69	29.71	151,388	-0.36(-1.19%)
May 15, 2024	29.88	30.15	29.44	30.07	186,163	+0.37(+1.24%)
May 14, 2024	29.25	29.71	29.21	29.70	186,010	+0.87(+3.03%)
May 13, 2024	28.44	29.11	28.44	28.83	125,524	+0.59(+2.07%)
May 10, 2024	29.32	29.37	28.19	28.25	82,936	-0.89(-3.06%)
May 09, 2024	28.39	29.15	28.39	29.14	114,761	+0.74(+2.62%)
May 08, 2024	28.11	28.45	27.83	28.39	115,292	+0.14(+0.49%)
May 07, 2024	28.70	28.78	28.04	28.26	186,537	-0.29(-1.01%)
May 06, 2024	29.87	30.00	28.48	28.54	212,559	-1.17(-3.94%)
May 03, 2024	30.00	30.50	29.54	29.71	153,646	-0.12(-0.40%)
May 02, 2024	29.73	30.36	29.26	29.83	240,307	+0.41(+1.38%)
May 01, 2024	29.93	30.13	29.21	29.43	197,042	-0.50(-1.66%)
Apr 30, 2024	30.04	30.62	29.91	29.92	290,305	-0.26(-0.85%)
Apr 29, 2024	29.58	30.39	29.58	30.18	175,259	+0.63(+2.11%)
Apr 26, 2024	29.02	29.62	28.90	29.56	182,503	+0.50(+1.71%)
Apr 25, 2024	29.21	29.51	28.92	29.06	165,333	-0.47(-1.58%)
Apr 24, 2024	29.05	29.55	28.91	29.53	175,920	+0.47(+1.60%)
Apr 23, 2024	28.70	29.35	28.70	29.06	150,416	+0.49(+1.70%)
Apr 22, 2024	28.19	28.82	27.98	28.57	143,947	+0.61(+2.16%)
Apr 19, 2024	27.19	28.03	27.19	27.97	136,531	+0.64(+2.36%)
Apr 18, 2024	27.11	27.41	27.11	27.32	136,679	+0.22(+0.81%)
Apr 17, 2024	27.49	27.49	27.11	27.11	134,599	-0.18(-0.65%)
Apr 16, 2024	27.25	27.62	27.24	27.28	128,816	-0.08(-0.29%)
Apr 15, 2024	27.74	27.93	27.24	27.36	162,207	-0.22(-0.79%)
Apr 12, 2024	27.87	28.14	27.43	27.58	225,286	-0.35(-1.24%)
Apr 11, 2024	28.28	28.29	27.79	27.93	94,385	-0.30(-1.05%)
Apr 10, 2024	28.21	28.48	28.07	28.23	119,323	-0.18(-0.63%)
Apr 09, 2024	28.59	28.70	28.28	28.40	112,568	-0.15(-0.52%)
Apr 08, 2024	27.89	28.80	27.89	28.55	125,605	+0.77(+2.79%)
Apr 05, 2024	27.83	27.98	27.62	27.78	122,029	-0.02(-0.07%)
Apr 04, 2024	28.64	28.64	27.70	27.80	186,514	-0.73(-2.57%)
Apr 03, 2024	28.83	29.06	28.44	28.53	167,571	-0.37(-1.27%)
Apr 02, 2024	29.29	29.81	28.84	28.90	185,590	-0.51(-1.72%)
Apr 01, 2024	29.66	30.13	29.39	29.41	168,253	-0.23(-0.77%)
Mar 28, 2024	29.53	29.99	29.51	29.64	131,350	+0.14(+0.47%)
Mar 27, 2024	29.38	29.90	29.30	29.50	134,165	+0.30(+1.02%)
Mar 26, 2024	28.83	29.47	28.82	29.20	128,892	+0.44(+1.54%)
Mar 25, 2024	28.35	28.95	28.28	28.76	120,788	+0.38(+1.35%)
Mar 22, 2024	28.48	28.51	28.11	28.37	151,467	-0.06(-0.21%)
Mar 21, 2024	28.49	28.79	28.11	28.43	161,871	-0.34(-1.16%)
Mar 20, 2024	28.33	28.92	28.20	28.76	157,564	+0.24(+0.83%)
Mar 19, 2024	28.30	28.74	28.04	28.53	449,833	+0.02(+0.07%)
Mar 18, 2024	29.41	29.53	28.40	28.51	352,065	-1.02(-3.44%)
Mar 15, 2024	28.51	29.96	28.41	29.52	695,298	+0.93(+3.24%)
Mar 14, 2024	26.11	29.81	26.05	28.60	1,591,609	+3.96(+16.08%)
Mar 13, 2024	24.19	24.75	24.08	24.64	508,120	+0.47(+1.96%)
Mar 12, 2024	24.05	24.20	23.88	24.16	184,140	+0.14(+0.57%)
Mar 11, 2024	23.76	24.04	23.54	24.02	196,244	+0.21(+0.87%)
Mar 08, 2024	23.86	24.10	23.67	23.82	198,988	+0.11(+0.46%)
Mar 07, 2024	23.33	23.74	23.15	23.71	182,824	+0.52(+2.25%)
Mar 06, 2024	23.62	23.77	22.88	23.19	184,786	-0.34(-1.47%)
Mar 05, 2024	23.35	23.63	23.23	23.53	139,822	+0.02(+0.08%)
Mar 04, 2024	23.61	23.86	23.36	23.51	171,718	-0.08(-0.33%)