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 (%)
May 31, 2019 4.388 4.826 4.361 4.423 577,870 +0.17(+3.92%)
May 30, 2019 4.247 4.370 4.054 4.256 956,799 +0.04(+0.83%)
May 29, 2019 4.168 4.265 4.133 4.221 397,994 +0.04(+1.05%)
May 28, 2019 4.265 4.309 4.151 4.177 337,605 -0.11(-2.46%)
May 24, 2019 4.361 4.361 4.256 4.282 49,228 -0.07(-1.61%)
May 23, 2019 4.432 4.440 4.344 4.353 19,843 -0.11(-2.36%)
May 22, 2019 4.475 4.546 4.432 4.458 90,151 -0.04(-0.97%)
May 21, 2019 4.282 4.528 4.225 4.502 305,550 +0.25(+5.77%)
May 20, 2019 4.282 4.326 4.230 4.256 37,685 -0.12(-2.81%)
May 17, 2019 4.467 4.475 4.379 4.379 61,422 -0.12(-2.73%)
May 16, 2019 4.537 4.576 4.475 4.502 50,768 -0.07(-1.54%)
May 15, 2019 4.502 4.712 4.432 4.572 215,051 +0.07(+1.56%)
May 14, 2019 4.388 4.651 4.388 4.502 160,985 +0.11(+2.60%)
May 13, 2019 4.247 4.449 3.993 4.388 930,538 +0.05(+1.21%)
May 10, 2019 4.300 4.379 4.256 4.335 266,428 +0.02(+0.41%)
May 09, 2019 4.440 4.440 4.243 4.317 342,259 -0.09(-1.99%)
May 08, 2019 4.625 4.660 4.405 4.405 128,370 -0.25(-5.28%)
May 07, 2019 4.721 4.756 4.625 4.651 91,016 -0.08(-1.67%)
May 06, 2019 4.783 4.844 4.704 4.730 110,492 -0.11(-2.36%)
May 03, 2019 4.783 4.932 4.774 4.844 126,718 +0.04(+0.91%)
May 02, 2019 4.853 4.853 4.739 4.800 81,933 -0.04(-0.73%)
May 01, 2019 4.932 4.984 4.809 4.835 90,639 -0.08(-1.61%)
Apr 30, 2019 4.967 5.002 4.905 4.914 145,563 -0.04(-0.71%)
Apr 29, 2019 4.941 4.976 4.888 4.949 154,560 +0.04(+0.89%)
Apr 26, 2019 5.037 5.037 4.870 4.905 76,578 -0.10(-1.93%)
Apr 25, 2019 5.037 5.037 4.870 5.002 210,960 -0.05(-1.04%)
Apr 24, 2019 5.002 5.134 5.002 5.055 102,568 +0.07(+1.41%)
Apr 23, 2019 4.914 5.002 4.862 4.984 391,954 +0.07(+1.43%)
Apr 22, 2019 4.914 4.958 4.853 4.914 70,877 +0.05(+1.08%)
Apr 18, 2019 4.897 4.949 4.826 4.862 210,704 -0.04(-0.89%)
Apr 17, 2019 4.958 5.072 4.879 4.905 54,658 -0.02(-0.36%)
Apr 16, 2019 4.914 5.029 4.914 4.923 19,022 +0.01(+0.18%)
Apr 15, 2019 4.879 5.002 4.870 4.914 112,902 +0.04(+0.90%)
Apr 12, 2019 4.958 5.098 4.826 4.870 100,281 -0.09(-1.77%)
Apr 11, 2019 5.028 5.125 4.914 4.958 44,543 -0.10(-1.91%)
Apr 10, 2019 5.151 5.213 5.028 5.055 96,422 -0.06(-1.20%)
Apr 09, 2019 5.340 5.340 5.098 5.116 90,916 -0.24(-4.43%)
Apr 08, 2019 5.449 5.493 5.344 5.353 103,258 -0.12(-2.24%)
Apr 05, 2019 5.327 5.476 5.327 5.476 65,980 +0.16(+2.97%)
Apr 04, 2019 5.362 5.423 5.265 5.318 101,171 +0.03(+0.50%)
Apr 03, 2019 5.309 5.494 5.265 5.292 78,332 -0.01(-0.17%)
Apr 02, 2019 5.335 5.406 5.221 5.300 113,348 -0.10(-1.79%)
Apr 01, 2019 5.344 5.502 5.344 5.397 160,366 +0.04(+0.82%)
Mar 29, 2019 5.388 5.422 5.265 5.353 172,871 +0.00(+0.00%)
Mar 28, 2019 5.256 5.388 5.221 5.353 158,952 +0.13(+2.52%)
Mar 27, 2019 5.213 5.318 4.844 5.221 218,810 -0.02(-0.33%)
Mar 26, 2019 5.142 5.370 5.134 5.239 358,457 +0.30(+6.04%)
Mar 25, 2019 4.888 5.037 4.844 4.941 116,347 +0.07(+1.44%)
Mar 22, 2019 4.835 4.967 4.783 4.870 160,449 +0.01(+0.18%)
Mar 21, 2019 4.660 4.932 4.660 4.862 495,423 +0.16(+3.36%)
Mar 20, 2019 4.800 4.844 4.668 4.704 65,252 -0.12(-2.55%)
Mar 19, 2019 4.941 4.949 4.796 4.826 370,399 -0.04(-0.90%)
Mar 18, 2019 4.730 5.037 4.730 4.870 338,062 +0.15(+3.16%)
Mar 15, 2019 4.563 4.783 4.484 4.721 397,705 +0.12(+2.67%)
Mar 14, 2019 4.388 4.721 4.388 4.598 1,523,658 -0.57(-11.04%)
Mar 13, 2019 5.002 5.704 4.823 5.169 649,557 +0.01(+0.17%)
Mar 12, 2019 4.914 5.177 4.800 5.160 244,365 +0.25(+5.00%)
Mar 11, 2019 4.677 4.914 4.660 4.914 98,023 +0.25(+5.46%)
Mar 08, 2019 4.581 4.712 4.511 4.660 50,938 +0.03(+0.57%)
Mar 07, 2019 4.475 4.633 4.475 4.633 139,067 +0.03(+0.57%)
Mar 06, 2019 4.537 4.668 4.537 4.607 27,080 +0.07(+1.55%)
Mar 05, 2019 4.563 4.642 4.519 4.537 20,129 -0.04(-0.96%)
Mar 04, 2019 4.739 4.739 4.563 4.581 42,006 -0.16(-3.33%)
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.