Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.98 +0.88 (+2.76%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.746 6.271 5.603 6.121 415,790 +0.32(+5.56%)
Feb 25, 2021 5.903 5.964 5.598 5.798 305,963 -0.03(-0.60%)
Feb 24, 2021 5.476 5.955 5.346 5.833 569,850 +0.38(+7.03%)
Feb 23, 2021 5.441 5.713 5.328 5.450 436,868 -0.04(-0.79%)
Feb 22, 2021 5.206 5.711 5.145 5.494 463,290 +0.32(+6.23%)
Feb 19, 2021 5.006 5.424 4.972 5.172 368,583 +0.21(+4.21%)
Feb 18, 2021 4.963 5.084 4.701 4.963 680,067 -0.12(-2.40%)
Feb 17, 2021 5.093 5.145 4.876 5.084 465,833 -0.04(-0.85%)
Feb 16, 2021 5.380 5.398 5.024 5.128 509,189 -0.29(-5.31%)
Feb 12, 2021 5.520 5.607 5.267 5.415 264,290 -0.17(-2.96%)
Feb 11, 2021 4.884 5.685 4.771 5.581 722,785 +0.69(+14.06%)
Feb 10, 2021 4.841 4.954 4.492 4.893 497,800 +0.05(+1.08%)
Feb 09, 2021 4.736 4.910 4.553 4.841 494,062 -0.01(-0.18%)
Feb 08, 2021 4.571 5.015 4.432 4.849 810,046 +0.29(+6.30%)
Feb 05, 2021 4.571 4.693 4.432 4.562 373,636 +0.01(+0.19%)
Feb 04, 2021 4.440 4.754 4.379 4.553 509,885 +0.04(+0.97%)
Feb 03, 2021 4.188 4.588 4.048 4.510 582,028 +0.26(+6.15%)
Feb 02, 2021 4.527 4.527 4.179 4.249 770,552 -0.45(-9.63%)
Feb 01, 2021 5.050 5.346 4.223 4.701 1,625,893 -0.18(-3.74%)
Jan 29, 2021 5.215 6.094 4.614 4.884 3,101,887 +0.44(+10.00%)
Jan 28, 2021 6.869 7.261 3.996 4.440 5,655,522 -1.46(-24.78%)
Jan 27, 2021 4.231 7.313 4.066 5.903 7,467,785 +1.75(+42.14%)
Jan 26, 2021 4.266 4.423 4.083 4.153 284,276 -0.06(-1.45%)
Jan 25, 2021 3.883 4.266 3.883 4.214 138,407 +0.28(+7.08%)
Jan 22, 2021 3.866 3.979 3.753 3.935 65,584 +0.08(+2.03%)
Jan 21, 2021 3.848 4.048 3.831 3.857 239,597 +0.03(+0.91%)
Jan 20, 2021 3.961 4.005 3.813 3.822 101,135 -0.12(-3.09%)
Jan 19, 2021 3.918 4.005 3.761 3.944 109,341 +0.02(+0.44%)
Jan 15, 2021 3.927 3.961 3.822 3.927 73,050 -0.08(-1.96%)
Jan 14, 2021 3.996 4.136 3.944 4.005 108,616 +0.03(+0.66%)
Jan 13, 2021 3.918 4.170 3.726 3.979 426,137 +0.15(+3.86%)
Jan 12, 2021 3.961 4.092 3.822 3.831 109,434 -0.12(-3.08%)
Jan 11, 2021 3.622 4.014 3.563 3.953 218,711 +0.24(+6.32%)
Jan 08, 2021 3.691 3.753 3.631 3.718 112,791 +0.03(+0.71%)
Jan 07, 2021 3.622 3.747 3.622 3.691 55,056 +0.03(+0.71%)
Jan 06, 2021 4.005 4.048 3.613 3.665 177,060 -0.28(-7.06%)
Jan 05, 2021 3.805 4.014 3.805 3.944 122,514 +0.13(+3.42%)
Jan 04, 2021 3.813 3.953 3.735 3.813 89,917 +0.10(+2.58%)
Dec 31, 2020 3.718 3.718 3.718 77,199 +0.01(+0.23%)
Dec 30, 2020 3.491 3.770 3.491 3.709 77,199 +0.19(+5.45%)
Dec 29, 2020 3.552 3.578 3.474 3.517 88,827 +0.01(+0.25%)
Dec 28, 2020 3.448 3.561 3.404 3.509 193,911 +0.06(+1.77%)
Dec 24, 2020 3.526 3.544 3.395 3.448 70,523 -0.10(-2.94%)
Dec 23, 2020 3.622 3.657 3.535 3.552 52,100 -0.04(-1.21%)
Dec 22, 2020 3.604 3.735 3.543 3.596 94,755 -0.01(-0.24%)
Dec 21, 2020 3.770 3.770 3.587 3.604 82,341 -0.22(-5.69%)
Dec 18, 2020 3.935 4.022 3.822 3.822 72,361 -0.06(-1.57%)
Dec 17, 2020 3.979 4.057 3.831 3.883 97,631 -0.10(-2.41%)
Dec 16, 2020 3.918 4.040 3.874 3.979 55,734 +0.06(+1.56%)
Dec 15, 2020 3.822 4.014 3.744 3.918 55,003 +0.09(+2.27%)
Dec 14, 2020 3.779 3.918 3.700 3.831 93,207 +0.12(+3.29%)
Dec 11, 2020 3.987 3.987 3.691 3.709 162,640 -0.28(-6.99%)
Dec 10, 2020 3.831 4.022 3.700 3.987 51,900 +0.16(+4.09%)
Dec 09, 2020 3.953 3.987 3.787 3.831 113,532 -0.15(-3.72%)
Dec 08, 2020 3.987 4.092 3.927 3.979 52,173 -0.02(-0.44%)
Dec 07, 2020 4.057 4.179 3.831 3.996 144,296 -0.09(-2.13%)
Dec 04, 2020 3.970 4.179 3.944 4.083 281,749 +0.00(+0.00%)
Dec 03, 2020 3.874 4.275 3.709 4.083 747,021 +0.50(+14.11%)
Dec 02, 2020 3.361 3.596 3.230 3.578 185,981 +0.23(+6.75%)
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.