Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.93 16.68 16.62 162,409 +0.48(+2.94%)
Jan 28, 2022 15.61 16.16 15.41 16.15 209,729 +0.39(+2.48%)
Jan 27, 2022 16.39 16.82 15.39 15.76 311,537 -0.65(-3.97%)
Jan 26, 2022 17.23 17.58 16.20 16.41 347,726 -0.61(-3.56%)
Jan 25, 2022 16.22 17.28 15.94 17.02 247,106 +0.43(+2.58%)
Jan 24, 2022 15.23 16.70 14.97 16.59 373,116 +0.90(+5.76%)
Jan 21, 2022 15.51 16.23 15.40 15.68 302,342 -0.25(-1.58%)
Jan 20, 2022 16.78 17.39 15.79 15.93 327,867 -0.89(-5.32%)
Jan 19, 2022 16.94 17.38 16.36 16.83 335,792 +0.06(+0.33%)
Jan 18, 2022 17.46 17.55 16.12 16.77 596,519 -0.72(-4.10%)
Jan 14, 2022 17.49 0 -1.31(-6.99%)
Jan 13, 2022 18.54 19.59 18.38 18.80 452,803 +0.18(+0.95%)
Jan 12, 2022 18.96 19.08 17.65 18.63 639,513 +0.01(+0.05%)
Jan 11, 2022 21.32 21.90 18.61 18.62 689,751 -0.64(-3.34%)
Jan 10, 2022 19.72 19.84 18.39 19.26 424,408 -0.46(-2.32%)
Jan 07, 2022 20.59 20.84 19.65 19.72 361,843 -0.86(-4.17%)
Jan 06, 2022 19.77 21.45 19.49 20.58 677,954 +0.93(+4.74%)
Jan 05, 2022 19.28 20.41 19.09 19.64 373,932 +0.46(+2.38%)
Jan 04, 2022 19.50 20.25 19.10 19.19 317,952 -0.17(-0.87%)
Jan 03, 2022 18.37 19.55 18.36 19.35 382,846 +1.16(+6.40%)
Dec 31, 2021 17.26 18.22 17.11 18.19 326,837 +0.93(+5.40%)
Dec 30, 2021 17.02 17.83 16.75 17.26 329,409 +0.34(+2.04%)
Dec 29, 2021 16.77 17.22 16.29 16.91 239,164 +0.15(+0.89%)
Dec 28, 2021 16.50 16.81 16.04 16.76 220,041 +0.45(+2.74%)
Dec 27, 2021 16.13 16.87 15.76 16.32 213,733 +0.19(+1.16%)
Dec 23, 2021 16.31 16.48 15.88 16.13 188,454 -0.23(-1.42%)
Dec 22, 2021 16.58 16.90 16.07 16.36 190,459 -0.21(-1.29%)
Dec 21, 2021 16.46 17.08 16.31 16.58 211,392 +0.15(+0.91%)
Dec 20, 2021 16.45 16.69 16.03 16.43 469,071 -0.53(-3.13%)
Dec 17, 2021 16.75 17.23 16.63 16.96 355,658 -0.14(-0.82%)
Dec 16, 2021 18.49 18.50 16.62 17.10 404,416 -1.05(-5.80%)
Dec 15, 2021 17.51 18.32 17.05 18.15 247,245 +0.53(+3.01%)
Dec 14, 2021 18.27 18.58 17.41 17.62 412,268 -0.89(-4.78%)
Dec 13, 2021 20.25 20.45 18.26 18.51 310,941 -1.49(-7.46%)
Dec 10, 2021 20.04 20.17 19.32 20.00 240,690 +0.14(+0.70%)
Dec 09, 2021 18.32 19.92 18.11 19.86 572,101 +1.04(+5.55%)
Dec 08, 2021 19.74 20.44 18.60 18.81 600,884 -0.37(-1.92%)
Dec 07, 2021 19.31 19.63 18.35 19.18 551,830 +0.85(+4.64%)
Dec 06, 2021 17.99 19.02 17.68 18.33 510,070 +0.69(+3.93%)
Dec 03, 2021 19.66 20.18 17.49 17.64 813,599 -1.93(-9.87%)
Dec 02, 2021 19.31 20.09 18.15 19.57 1,093,810 +0.56(+2.95%)
Dec 01, 2021 17.03 20.48 16.25 19.01 4,061,050 +4.04(+26.96%)
Nov 30, 2021 14.58 15.10 14.29 14.97 389,080 +0.04(+0.24%)
Nov 29, 2021 15.69 15.69 14.44 14.94 254,136 -0.19(-1.28%)
Nov 26, 2021 14.94 15.22 13.88 15.13 316,224 -0.51(-3.25%)
Nov 24, 2021 16.78 16.78 15.29 15.64 281,228 -1.16(-6.90%)
Nov 23, 2021 16.58 16.91 15.81 16.80 191,141 +0.13(+0.79%)
Nov 22, 2021 16.45 18.06 16.45 16.66 444,169 +0.75(+4.69%)
Nov 19, 2021 15.98 16.10 15.46 15.92 139,636 +0.01(+0.05%)
Nov 18, 2021 15.50 16.06 15.80 15.91 179,041 +0.57(+3.72%)
Nov 17, 2021 16.02 16.05 15.07 15.34 163,035 -0.57(-3.59%)
Nov 16, 2021 15.72 16.40 15.44 15.91 182,315 +0.15(+0.95%)
Nov 15, 2021 16.12 16.17 15.65 15.76 175,555 -0.25(-1.54%)
Nov 12, 2021 15.25 16.14 15.25 16.01 287,053 +0.87(+5.74%)
Nov 11, 2021 14.48 15.62 14.31 15.14 215,882 +0.63(+4.36%)
Nov 10, 2021 14.56 14.51 98,547 -0.19(-1.31%)
Nov 09, 2021 14.58 14.91 14.18 14.70 185,824 +0.11(+0.78%)
Nov 08, 2021 14.48 14.70 14.29 14.58 113,046 +0.48(+3.42%)
Nov 05, 2021 13.90 14.45 13.85 14.10 105,377 +0.21(+1.52%)
Nov 04, 2021 14.04 14.24 13.86 13.89 85,487 -0.04(-0.25%)
Nov 03, 2021 13.53 14.38 13.53 13.93 148,908 +0.26(+1.93%)
Nov 02, 2021 13.69 13.75 13.17 13.66 130,501 -0.05(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.