Build-A-Bear Workshop Inc (BBW) Historical Stock Data
38.19 ↑1.49 (4.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBW is up 0.00% a day on average. There have been 15 days where Build-A-Bear Workshop Inc closed green and 15 days where BBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.90 | 38.19 | ↑$1.29 (3.50%) | 36.90 | 38.33 | 217.86K |
| 2024-11-21 | 36.08 | 36.70 | ↑$0.62 (1.72%) | 35.63 | 36.77 | 229.55K |
| 2024-11-20 | 36.62 | 36.27 | ↓$0.35 (-0.96%) | 35.19 | 36.79 | 239.11K |
| 2024-11-19 | 36.61 | 36.68 | ↑$0.07 (0.19%) | 36.27 | 36.92 | 209.89K |
| 2024-11-18 | 36.53 | 37.09 | ↑$0.56 (1.53%) | 36.46 | 37.45 | 158.92K |
| 2024-11-15 | 37.29 | 36.28 | ↓$1.01 (-2.71%) | 36.25 | 37.40 | 119.54K |
| 2024-11-14 | 36.78 | 37.06 | ↑$0.28 (0.76%) | 36.47 | 37.44 | 183.07K |
| 2024-11-13 | 37.84 | 36.68 | ↓$1.16 (-3.07%) | 36.64 | 38.36 | 208.18K |
| 2024-11-12 | 39.00 | 37.27 | ↓$1.73 (-4.44%) | 37.24 | 39.59 | 266.13K |
| 2024-11-11 | 37.38 | 39.01 | ↑$1.63 (4.36%) | 37.36 | 39.75 | 327.55K |
| 2024-11-08 | 37.58 | 36.80 | ↓$0.78 (-2.08%) | 36.75 | 37.81 | 262.62K |
| 2024-11-07 | 38.26 | 37.61 | ↓$0.65 (-1.70%) | 37.19 | 38.69 | 209.50K |
| 2024-11-06 | 39.64 | 38.31 | ↓$1.33 (-3.36%) | 38.00 | 40.13 | 399.75K |
| 2024-11-05 | 37.45 | 37.77 | ↑$0.32 (0.85%) | 37.45 | 38.30 | 200.57K |
| 2024-11-04 | 37.91 | 37.76 | ↓$0.15 (-0.40%) | 37.67 | 38.78 | 165.66K |
| 2024-11-01 | 38.43 | 38.07 | ↓$0.36 (-0.94%) | 37.41 | 38.50 | 192.20K |
| 2024-10-31 | 39.11 | 38.09 | ↓$1.02 (-2.61%) | 38.07 | 39.42 | 149.45K |
| 2024-10-30 | 38.09 | 39.00 | ↑$0.91 (2.39%) | 38.09 | 39.33 | 195.01K |
| 2024-10-29 | 38.43 | 38.13 | ↓$0.30 (-0.78%) | 37.72 | 38.77 | 127.12K |
| 2024-10-28 | 37.35 | 38.79 | ↑$1.44 (3.86%) | 37.19 | 39.07 | 247.69K |
| 2024-10-25 | 37.52 | 37.11 | ↓$0.41 (-1.09%) | 36.94 | 37.65 | 105.59K |
| 2024-10-24 | 37.00 | 37.32 | ↑$0.32 (0.86%) | 36.72 | 37.35 | 133.08K |
| 2024-10-23 | 36.77 | 36.73 | ↓$0.04 (-0.11%) | 36.41 | 37.33 | 167.85K |
| 2024-10-22 | 36.93 | 36.69 | ↓$0.24 (-0.65%) | 36.62 | 37.03 | 108.33K |
| 2024-10-21 | 38.71 | 37.15 | ↓$1.56 (-4.03%) | 36.89 | 38.71 | 194.05K |
| 2024-10-18 | 37.82 | 38.65 | ↑$0.83 (2.19%) | 37.67 | 38.69 | 200.70K |
| 2024-10-17 | 37.43 | 37.76 | ↑$0.33 (0.88%) | 37.01 | 37.77 | 214.29K |
| 2024-10-16 | 37.16 | 37.50 | ↑$0.34 (0.91%) | 36.79 | 37.97 | 343.20K |
| 2024-10-15 | 35.66 | 36.80 | ↑$1.14 (3.20%) | 35.66 | 37.20 | 260.96K |
| 2024-10-14 | 35.15 | 35.78 | ↑$0.63 (1.79%) | 34.88 | 36.17 | 221.55K |
Create an account or log in to view more rows.
$BBW Chill out and chill some more. It's all temporary.
$BBW not worrying
$BBW watch for another rejection up here
$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??