Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.47 14.98 14.17 14.85 392,164 +0.03(+0.24%)
Nov 29, 2021 15.57 15.57 14.33 14.82 256,150 -0.19(-1.28%)
Nov 26, 2021 14.83 15.10 13.77 15.01 318,730 -0.50(-3.25%)
Nov 24, 2021 16.65 16.65 15.17 15.51 283,457 -1.15(-6.90%)
Nov 23, 2021 16.45 16.78 15.69 16.66 192,656 +0.13(+0.79%)
Nov 22, 2021 16.32 17.92 16.32 16.53 447,690 +0.74(+4.69%)
Nov 19, 2021 15.85 15.98 15.34 15.79 140,743 +0.01(+0.06%)
Nov 18, 2021 15.38 15.93 15.68 15.78 180,461 +0.57(+3.72%)
Nov 17, 2021 15.90 15.92 14.95 15.22 164,327 -0.57(-3.59%)
Nov 16, 2021 15.59 16.27 15.32 15.78 183,760 +0.15(+0.95%)
Nov 15, 2021 15.99 16.05 15.52 15.64 176,947 -0.24(-1.54%)
Nov 12, 2021 15.13 16.01 15.13 15.88 289,329 +0.86(+5.74%)
Nov 11, 2021 14.37 15.50 14.20 15.02 217,593 +0.63(+4.36%)
Nov 10, 2021 14.44 14.39 99,329 -0.19(-1.31%)
Nov 09, 2021 14.46 14.79 14.06 14.58 187,297 +0.11(+0.78%)
Nov 08, 2021 14.37 14.58 14.18 14.47 113,942 +0.48(+3.42%)
Nov 05, 2021 13.79 14.33 13.74 13.99 106,212 +0.21(+1.52%)
Nov 04, 2021 13.93 14.13 13.75 13.78 86,165 -0.03(-0.25%)
Nov 03, 2021 13.43 14.27 13.43 13.82 150,088 +0.26(+1.93%)
Nov 02, 2021 13.58 13.64 13.07 13.56 131,535 -0.05(-0.38%)
Nov 01, 2021 13.63 13.89 13.51 13.61 163,216 -0.04(-0.32%)
Oct 29, 2021 13.29 13.90 13.27 13.65 111,424 +0.22(+1.62%)
Oct 28, 2021 13.24 13.85 13.16 13.43 94,075 +0.24(+1.85%)
Oct 27, 2021 13.44 13.70 12.91 13.19 213,610 -0.11(-0.85%)
Oct 26, 2021 14.09 13.28 13.30 180,145 -0.78(-5.56%)
Oct 25, 2021 13.85 14.14 13.84 14.09 156,270 +0.19(+1.38%)
Oct 22, 2021 14.49 14.49 13.79 13.90 65,523 -0.35(-2.44%)
Oct 21, 2021 14.06 14.51 14.06 14.24 71,386 +0.11(+0.80%)
Oct 20, 2021 13.97 14.16 13.84 14.13 67,706 +0.11(+0.81%)
Oct 19, 2021 14.28 14.43 13.88 14.02 126,224 -0.17(-1.23%)
Oct 18, 2021 13.49 14.23 13.16 14.19 125,358 +0.68(+5.03%)
Oct 15, 2021 14.19 14.29 13.47 13.51 132,085 -0.36(-2.57%)
Oct 14, 2021 14.04 14.04 13.69 13.87 149,285 -0.06(-0.44%)
Oct 13, 2021 13.93 14.10 13.79 13.93 152,465 +0.03(+0.25%)
Oct 12, 2021 13.54 13.93 13.12 13.90 195,166 +0.31(+2.31%)
Oct 11, 2021 14.42 14.42 13.54 13.58 254,239 -0.75(-5.23%)
Oct 08, 2021 14.69 14.71 14.30 14.33 135,359 -0.42(-2.83%)
Oct 07, 2021 14.36 14.82 14.27 14.75 322,698 +0.53(+3.74%)
Oct 06, 2021 14.71 15.01 14.14 14.22 272,054 -0.57(-3.88%)
Oct 05, 2021 14.79 15.26 14.63 14.79 225,806 +0.14(+0.95%)
Oct 04, 2021 15.00 15.30 14.50 14.65 307,027 -0.31(-2.09%)
Oct 01, 2021 14.79 15.29 14.45 14.97 226,800 +0.22(+1.48%)
Sep 30, 2021 15.57 15.57 14.67 14.75 258,822 -0.71(-4.62%)
Sep 29, 2021 15.70 16.16 15.31 15.46 111,483 -0.10(-0.67%)
Sep 28, 2021 16.09 16.19 15.18 15.57 140,600 -0.34(-2.13%)
Sep 27, 2021 16.05 16.62 15.74 15.91 218,717 -0.23(-1.40%)
Sep 24, 2021 15.89 16.25 15.65 16.13 207,845 +0.24(+1.53%)
Sep 23, 2021 15.42 16.52 15.42 15.89 159,894 +0.64(+4.23%)
Sep 22, 2021 14.84 15.51 14.84 15.24 138,007 +0.40(+2.70%)
Sep 21, 2021 14.97 15.17 14.10 14.84 208,791 +0.03(+0.18%)
Sep 20, 2021 14.89 15.08 14.54 14.82 295,412 -0.67(-4.33%)
Sep 17, 2021 15.45 16.80 15.41 15.49 228,671 -0.10(-0.61%)
Sep 16, 2021 15.25 16.04 15.17 15.58 214,315 +0.33(+2.17%)
Sep 15, 2021 14.71 15.56 14.64 15.25 211,899 +0.36(+2.40%)
Sep 14, 2021 15.63 15.63 14.67 14.90 165,654 -0.32(-2.12%)
Sep 13, 2021 14.83 15.50 14.71 15.22 150,397 +0.39(+2.64%)
Sep 10, 2021 14.96 15.41 14.80 14.83 150,030 -0.03(-0.23%)
Sep 09, 2021 14.71 15.08 14.71 14.86 137,609 +0.15(+1.01%)
Sep 08, 2021 15.60 15.60 14.44 14.71 188,848 -0.89(-5.69%)
Sep 07, 2021 15.32 15.92 15.28 15.60 232,579 +0.32(+2.11%)
Sep 03, 2021 15.80 15.97 15.11 15.28 177,683 -0.44(-2.82%)
Sep 02, 2021 16.37 16.68 15.68 15.72 204,016 -0.60(-3.68%)
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.