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 30, 2021 6.871 7.275 6.818 7.055 403,175 +0.16(+2.29%)
Apr 29, 2021 6.845 6.925 6.818 6.897 146,989 +0.04(+0.64%)
Apr 28, 2021 6.836 7.020 6.827 6.854 152,892 +0.03(+0.39%)
Apr 27, 2021 6.976 6.994 6.810 6.827 232,008 -0.11(-1.52%)
Apr 26, 2021 7.029 7.284 6.827 6.933 333,515 -0.20(-2.83%)
Apr 23, 2021 7.284 7.387 7.108 7.134 279,191 -0.11(-1.45%)
Apr 22, 2021 7.020 7.319 6.924 7.240 273,091 +0.32(+4.70%)
Apr 21, 2021 6.757 6.994 6.731 6.915 175,326 +0.14(+2.07%)
Apr 20, 2021 7.038 7.152 6.739 6.775 150,320 -0.25(-3.50%)
Apr 19, 2021 7.090 7.389 6.801 7.020 178,895 -0.10(-1.36%)
Apr 16, 2021 7.117 7.301 7.064 7.117 177,771 -0.23(-3.11%)
Apr 15, 2021 7.327 7.564 7.213 7.345 212,378 +0.06(+0.84%)
Apr 14, 2021 7.064 7.371 6.889 7.284 313,935 +0.05(+0.73%)
Apr 13, 2021 7.424 7.477 6.950 7.231 306,075 -0.15(-2.02%)
Apr 12, 2021 7.810 8.029 7.380 7.380 411,904 -0.53(-6.66%)
Apr 09, 2021 7.108 8.021 7.108 7.907 1,587,063 +0.82(+11.51%)
Apr 08, 2021 7.336 7.336 6.906 7.090 232,182 -0.03(-0.37%)
Apr 07, 2021 6.801 7.143 6.713 7.117 361,772 +0.47(+7.13%)
Apr 06, 2021 6.494 6.810 6.494 6.643 202,124 +0.19(+2.99%)
Apr 05, 2021 6.424 6.582 6.081 6.450 148,850 +0.04(+0.68%)
Apr 01, 2021 6.064 6.494 6.055 6.406 201,815 +0.35(+5.80%)
Mar 31, 2021 6.143 6.213 6.020 6.055 191,299 -0.08(-1.29%)
Mar 30, 2021 6.134 6.476 6.134 6.134 72,603 +0.00(+0.00%)
Mar 29, 2021 6.327 6.417 5.950 6.134 281,978 -0.32(-4.90%)
Mar 26, 2021 6.503 6.985 6.336 6.450 258,565 -0.04(-0.54%)
Mar 25, 2021 6.160 6.538 6.073 6.485 169,431 +0.25(+4.08%)
Mar 24, 2021 6.862 6.867 6.055 6.230 302,370 -0.58(-8.51%)
Mar 23, 2021 6.968 7.011 6.511 6.810 339,327 -0.28(-3.96%)
Mar 22, 2021 7.020 7.284 6.818 7.090 423,353 +0.37(+5.48%)
Mar 19, 2021 6.845 7.065 6.636 6.722 373,661 -0.12(-1.79%)
Mar 18, 2021 7.117 7.319 6.748 6.845 286,571 -0.32(-4.41%)
Mar 17, 2021 6.503 7.547 6.503 7.161 549,365 +0.74(+11.48%)
Mar 16, 2021 7.257 7.441 6.380 6.424 615,123 -0.93(-12.65%)
Mar 15, 2021 7.319 7.898 7.248 7.354 569,289 +0.08(+1.09%)
Mar 12, 2021 7.398 7.564 7.231 7.275 341,867 -0.20(-2.70%)
Mar 11, 2021 7.380 7.608 7.126 7.477 564,742 -0.20(-2.63%)
Mar 10, 2021 7.213 7.722 6.687 7.678 1,900,373 +1.41(+22.55%)
Mar 09, 2021 6.467 6.757 6.266 6.266 245,546 -0.23(-3.51%)
Mar 08, 2021 6.274 6.582 6.116 6.494 240,057 +0.21(+3.35%)
Mar 05, 2021 6.011 6.529 5.695 6.283 301,071 +0.26(+4.37%)
Mar 04, 2021 5.941 6.187 5.704 6.020 240,967 -0.04(-0.72%)
Mar 03, 2021 6.450 6.599 6.038 6.064 336,903 -0.49(-7.50%)
Mar 02, 2021 6.678 7.073 6.529 6.555 362,297 -0.13(-1.97%)
Mar 01, 2021 6.309 7.459 6.108 6.687 942,969 +0.52(+8.39%)
Feb 26, 2021 5.792 6.321 5.648 6.169 412,520 +0.32(+5.56%)
Feb 25, 2021 5.950 6.011 5.643 5.844 303,556 -0.04(-0.60%)
Feb 24, 2021 5.520 6.002 5.388 5.879 565,369 +0.39(+7.03%)
Feb 23, 2021 5.485 5.759 5.370 5.493 433,432 -0.04(-0.79%)
Feb 22, 2021 5.248 5.757 5.186 5.537 459,646 +0.32(+6.23%)
Feb 19, 2021 5.046 5.467 5.011 5.213 365,684 +0.21(+4.21%)
Feb 18, 2021 5.002 5.125 4.739 5.002 674,718 -0.12(-2.40%)
Feb 17, 2021 5.134 5.186 4.914 5.125 462,169 -0.04(-0.85%)
Feb 16, 2021 5.423 5.441 5.063 5.169 505,184 -0.29(-5.31%)
Feb 12, 2021 5.564 5.651 5.309 5.458 262,212 -0.17(-2.96%)
Feb 11, 2021 4.923 5.730 4.809 5.625 717,101 +0.69(+14.06%)
Feb 10, 2021 4.879 4.993 4.528 4.932 493,885 +0.05(+1.08%)
Feb 09, 2021 4.774 4.949 4.590 4.879 490,176 -0.01(-0.18%)
Feb 08, 2021 4.607 5.055 4.467 4.888 803,675 +0.29(+6.30%)
Feb 05, 2021 4.607 4.730 4.467 4.598 370,698 +0.01(+0.19%)
Feb 04, 2021 4.475 4.791 4.414 4.590 505,875 +0.04(+0.97%)
Feb 03, 2021 4.221 4.625 4.081 4.546 577,450 +0.26(+6.15%)
Feb 02, 2021 4.563 4.563 4.212 4.282 764,492 -0.46(-9.63%)
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.