1 Followers USX:BBW - Build-A-Bear Workshop Inc Build-A-Bear Workshop Inc
Sector: Consumer Discretionary, Industry: Specialty Stores
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Oct 2021 USD 16.34 15.11 15.5 16.3 16.3 +0.780 (+5.03%) 109,141
15 Oct 2021 USD 16.41 15.47 16.3 15.52 15.52 -0.410 (-2.57%) 114,998
14 Oct 2021 USD 16.13 15.72 16.13 15.93 15.93 -0.070 (-0.44%) 129,973
13 Oct 2021 USD 16.1901 15.84 16.0 16.0 16.0 +0.040 (+0.25%) 132,741
12 Oct 2021 USD 16.0 15.07 15.55 15.96 15.96 +0.360 (+2.31%) 169,918
11 Oct 2021 USD 16.56 15.55 16.56 15.6 15.6 -0.860 (-5.22%) 221,649
8 Oct 2021 USD 16.9 16.43 16.87 16.46 16.46 -0.480 (-2.83%) 117,848
7 Oct 2021 USD 17.0232 16.39 16.49 16.94 16.94 +0.610 (+3.74%) 280,951
6 Oct 2021 USD 17.2382 16.24 16.9 16.33 16.33 -0.660 (-3.88%) 236,859
5 Oct 2021 USD 17.53 16.8 16.99 16.99 16.99 +0.160 (+0.95%) 196,594
4 Oct 2021 USD 17.57 16.65 17.23 16.83 16.83 -0.360 (-2.09%) 267,308
1 Oct 2021 USD 17.56 16.6 16.99 17.19 17.19 +0.250 (+1.48%) 197,460
30 Sep 2021 USD 17.88 16.85 17.88 16.94 16.94 -0.820 (-4.62%) 225,339
29 Sep 2021 USD 18.565 17.58 18.03 17.76 17.76 -0.120 (-0.67%) 97,061
28 Sep 2021 USD 18.5933 17.44 18.48 17.88 17.88 -0.390 (-2.13%) 123,411
27 Sep 2021 USD 19.09 18.08 18.44 18.27 18.27 -0.260 (-1.40%) 190,422
24 Sep 2021 USD 18.67 17.98 18.25 18.53 18.53 +0.280 (+1.53%) 180,957
23 Sep 2021 USD 18.98 17.71 17.71 18.25 18.25 +0.740 (+4.23%) 139,214
22 Sep 2021 USD 17.82 17.05 17.05 17.51 17.51 +0.460 (+2.70%) 120,154
21 Sep 2021 USD 17.42 16.19 17.19 17.05 17.05 +0.030 (+0.18%) 181,780
20 Sep 2021 USD 17.325 16.7055 17.1 17.02 17.02 -0.770 (-4.33%) 257,315
17 Sep 2021 USD 19.3 17.7 17.75 17.79 17.79 -0.110 (-0.61%) 199,089
16 Sep 2021 USD 18.42 17.42 17.52 17.9 17.9 +0.380 (+2.17%) 186,590
15 Sep 2021 USD 17.875 16.81 16.9 17.52 17.52 +0.410 (+2.40%) 184,486
14 Sep 2021 USD 17.95 16.85 17.95 17.11 17.11 -0.370 (-2.12%) 144,224
13 Sep 2021 USD 17.8 16.9 17.03 17.48 17.48 +0.450 (+2.64%) 130,941
10 Sep 2021 USD 17.7 17.0 17.18 17.03 17.03 -0.040 (-0.23%) 130,621
9 Sep 2021 USD 17.3191 16.8 16.89 17.07 17.07 +0.170 (+1.01%) 119,807
8 Sep 2021 USD 17.92 16.59 17.92 16.9 16.9 -1.020 (-5.69%) 164,417
7 Sep 2021 USD 18.29 17.55 17.6 17.92 17.92 +0.370 (+2.11%) 202,735