Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.14 18.14 17.37 17.65 205,708 -0.48(-2.62%)
Apr 28, 2022 17.61 18.24 17.05 18.12 234,329 +0.69(+3.96%)
Apr 27, 2022 16.83 17.54 16.83 17.44 201,067 +0.56(+3.31%)
Apr 26, 2022 17.10 17.10 16.62 16.88 335,697 -0.37(-2.16%)
Apr 25, 2022 16.59 17.31 16.31 17.25 253,625 +0.59(+3.52%)
Apr 22, 2022 17.27 17.69 16.62 16.66 193,656 -0.86(-4.89%)
Apr 21, 2022 18.61 18.68 17.45 17.52 348,118 -0.82(-4.47%)
Apr 20, 2022 18.19 18.60 18.05 18.34 281,814 +0.37(+2.07%)
Apr 19, 2022 16.67 18.10 16.67 17.97 253,141 +1.10(+6.52%)
Apr 18, 2022 16.54 16.96 16.16 16.87 204,388 +0.15(+0.89%)
Apr 14, 2022 17.19 17.67 16.58 16.72 326,510 -0.50(-2.92%)
Apr 13, 2022 16.76 17.57 16.63 17.22 309,141 +0.42(+2.50%)
Apr 12, 2022 16.41 16.89 16.29 16.80 438,710 +0.55(+3.38%)
Apr 11, 2022 15.97 16.74 15.85 16.25 184,896 +0.38(+2.41%)
Apr 08, 2022 15.42 16.03 15.24 15.87 189,948 +0.44(+2.84%)
Apr 07, 2022 15.58 15.81 14.95 15.43 289,164 -0.28(-1.78%)
Apr 06, 2022 15.70 15.87 14.85 15.71 372,685 -0.17(-1.06%)
Apr 05, 2022 16.12 16.30 15.66 15.88 374,416 -0.21(-1.27%)
Apr 04, 2022 16.35 16.56 16.06 16.08 170,438 -0.24(-1.48%)
Apr 01, 2022 17.07 17.29 16.30 16.33 289,226 -0.71(-4.16%)
Mar 31, 2022 17.04 17.44 16.78 17.03 208,775 -0.08(-0.49%)
Mar 30, 2022 17.42 17.56 17.07 17.12 156,514 -0.38(-2.18%)
Mar 29, 2022 16.88 17.71 16.88 17.50 183,185 +0.82(+4.92%)
Mar 28, 2022 16.58 16.72 16.12 16.68 155,402 +0.09(+0.56%)
Mar 25, 2022 16.47 16.92 16.19 16.59 95,882 +0.12(+0.74%)
Mar 24, 2022 16.75 16.81 16.36 16.47 164,070 -0.06(-0.34%)
Mar 23, 2022 16.80 17.17 16.42 16.52 202,714 -0.48(-2.85%)
Mar 22, 2022 16.62 17.22 16.49 17.01 292,215 +0.61(+3.75%)
Mar 21, 2022 17.40 17.70 16.20 16.39 413,870 -0.91(-5.28%)
Mar 18, 2022 17.02 17.68 16.80 17.30 391,371 +0.25(+1.48%)
Mar 17, 2022 16.25 17.05 16.25 17.05 334,495 +0.48(+2.87%)
Mar 16, 2022 16.03 16.89 15.78 16.58 560,522 +0.89(+5.64%)
Mar 15, 2022 14.83 15.91 14.74 15.69 597,947 +0.82(+5.51%)
Mar 14, 2022 14.84 15.89 14.49 14.87 496,787 +0.04(+0.25%)
Mar 11, 2022 14.75 15.18 14.44 14.84 684,201 -0.11(-0.75%)
Mar 10, 2022 14.15 16.49 13.31 14.95 2,605,247 -3.35(-18.29%)
Mar 09, 2022 17.09 18.87 16.81 18.29 646,742 +1.72(+10.41%)
Mar 08, 2022 16.63 16.95 15.94 16.57 417,649 +0.11(+0.68%)
Mar 07, 2022 17.98 18.58 16.43 16.46 416,194 -1.58(-8.78%)
Mar 04, 2022 18.79 19.10 17.88 18.04 260,602 -1.04(-5.47%)
Mar 03, 2022 19.17 19.33 18.74 19.08 321,812 -0.12(-0.63%)
Mar 02, 2022 18.73 19.57 18.55 19.21 263,902 +0.74(+3.99%)
Mar 01, 2022 18.98 19.17 18.19 18.47 237,330 -0.57(-2.99%)
Feb 28, 2022 19.22 19.72 18.84 19.04 292,740 -0.21(-1.11%)
Feb 25, 2022 18.32 19.38 18.41 19.25 333,174 +1.03(+5.62%)
Feb 24, 2022 16.29 18.39 16.07 18.23 354,971 +0.89(+5.10%)
Feb 23, 2022 17.56 18.04 17.01 17.34 234,028 -0.07(-0.37%)
Feb 22, 2022 19.56 20.87 17.10 17.41 1,413,482 -2.10(-10.75%)
Feb 18, 2022 19.50 0 +0.42(+2.20%)
Feb 17, 2022 19.46 19.62 18.89 19.08 150,299 -0.48(-2.43%)
Feb 16, 2022 19.28 19.70 18.95 19.56 216,300 +0.35(+1.84%)
Feb 15, 2022 18.25 19.27 18.19 19.21 203,467 +1.14(+6.29%)
Feb 14, 2022 18.73 18.92 18.01 18.07 209,616 -0.69(-3.68%)
Feb 11, 2022 19.17 19.71 18.54 18.76 188,170 -0.38(-2.00%)
Feb 10, 2022 18.45 19.84 18.45 19.14 197,007 +0.21(+1.13%)
Feb 09, 2022 18.82 19.10 18.34 18.93 209,495 +0.47(+2.52%)
Feb 08, 2022 17.75 18.54 17.75 18.46 192,814 +0.75(+4.21%)
Feb 07, 2022 17.18 17.85 17.15 17.71 234,433 +0.70(+4.11%)
Feb 04, 2022 16.94 17.30 16.33 17.02 259,822 +0.01(+0.05%)
Feb 03, 2022 16.56 17.01 195,023 +0.21(+1.28%)
Feb 02, 2022 17.31 17.53 16.30 16.79 207,259 -0.51(-2.96%)
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.