Build-A-Bear Workshop (NY: BBW )

15.96 USD -0.40 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.02 15.54 14.93 15.20 95,781 -0.11(-0.72%)
Jul 29, 2021 15.78 15.87 15.14 15.31 112,804 -0.17(-1.10%)
Jul 28, 2021 15.39 15.62 14.89 15.48 141,096 +0.40(+2.65%)
Jul 27, 2021 15.93 15.94 14.40 15.08 248,934 -0.88(-5.51%)
Jul 26, 2021 15.46 16.62 15.40 15.96 167,511 +0.45(+2.90%)
Jul 23, 2021 15.78 16.15 15.36 15.51 114,047 -0.27(-1.71%)
Jul 22, 2021 15.70 16.19 15.12 15.78 125,277 +0.08(+0.51%)
Jul 21, 2021 15.42 16.33 15.12 15.70 209,494 +0.37(+2.41%)
Jul 20, 2021 14.72 15.70 14.52 15.33 208,681 +0.41(+2.75%)
Jul 19, 2021 14.41 15.40 14.02 14.92 432,698 -0.33(-2.16%)
Jul 16, 2021 16.02 16.25 15.18 15.25 517,224 -0.60(-3.79%)
Jul 15, 2021 16.38 16.83 15.61 15.85 263,263 -0.44(-2.70%)
Jul 14, 2021 17.20 18.60 15.88 16.29 475,440 -0.87(-5.07%)
Jul 13, 2021 15.60 18.00 15.60 17.16 563,915 +1.54(+9.86%)
Jul 12, 2021 17.16 17.17 15.54 15.62 615,638 -1.40(-8.23%)
Jul 09, 2021 16.78 17.20 16.53 17.02 146,193 +0.66(+4.03%)
Jul 08, 2021 15.86 16.76 15.29 16.36 174,732 -0.30(-1.80%)
Jul 07, 2021 16.87 17.08 16.10 16.66 128,956 -0.42(-2.46%)
Jul 06, 2021 16.76 17.44 16.17 17.08 195,054 +0.05(+0.29%)
Jul 02, 2021 17.55 17.63 16.58 17.03 296,957 -0.60(-3.40%)
Jul 01, 2021 17.31 17.89 16.77 17.63 223,580 +0.32(+1.85%)
Jun 30, 2021 16.48 17.41 16.42 17.31 271,762 +0.69(+4.15%)
Jun 29, 2021 17.31 17.39 16.38 16.62 295,691 -0.46(-2.69%)
Jun 28, 2021 20.58 20.67 16.75 17.08 1,037,640 -2.69(-13.61%)
Jun 25, 2021 18.74 21.00 18.37 19.77 724,249 +1.43(+7.80%)
Jun 24, 2021 18.57 18.78 17.76 18.34 222,445 -0.07(-0.38%)
Jun 23, 2021 17.30 18.82 16.96 18.41 436,148 +1.15(+6.66%)
Jun 22, 2021 16.73 18.00 16.33 17.26 617,531 +0.49(+2.92%)
Jun 21, 2021 16.28 17.20 15.98 16.77 310,918 +0.48(+2.95%)
Jun 18, 2021 16.31 16.54 15.90 16.29 234,542 -0.18(-1.09%)
Jun 17, 2021 17.32 17.55 15.90 16.47 292,535 -0.71(-4.13%)
Jun 16, 2021 16.70 17.81 16.22 17.18 388,531 +0.37(+2.20%)
Jun 15, 2021 18.32 18.32 16.15 16.81 660,589 -1.64(-8.89%)
Jun 14, 2021 18.51 19.95 17.55 18.45 773,590 +0.21(+1.15%)
Jun 11, 2021 17.46 19.19 17.46 18.24 660,649 +1.04(+6.05%)
Jun 10, 2021 17.48 18.11 16.88 17.20 293,017 -0.10(-0.58%)
Jun 09, 2021 18.28 18.35 16.63 17.30 395,911 -1.01(-5.52%)
Jun 08, 2021 17.44 18.81 17.25 18.31 555,845 +1.04(+6.02%)
Jun 07, 2021 16.50 18.19 16.35 17.27 577,574 +0.53(+3.17%)
Jun 04, 2021 17.79 18.00 15.85 16.74 674,149 -1.12(-6.27%)
Jun 03, 2021 17.48 19.72 16.26 17.86 1,177,439 +0.90(+5.31%)
Jun 02, 2021 17.09 18.99 16.22 16.96 1,322,668 +0.26(+1.56%)
Jun 01, 2021 15.51 19.40 15.51 16.70 2,305,651 +1.43(+9.36%)
May 28, 2021 16.44 17.75 14.82 15.27 1,560,623 -1.24(-7.51%)
May 27, 2021 14.07 18.17 13.77 16.51 3,354,218 +2.44(+17.34%)
May 26, 2021 11.00 14.14 10.62 14.07 4,205,882 +3.97(+39.31%)
May 25, 2021 10.25 10.52 9.590 10.10 330,669 -0.16(-1.56%)
May 24, 2021 9.940 10.67 9.630 10.26 409,713 +0.44(+4.48%)
May 21, 2021 9.880 10.11 9.511 9.820 170,950 +0.05(+0.51%)
May 20, 2021 9.080 10.36 8.840 9.770 545,184 +0.77(+8.56%)
May 19, 2021 9.230 9.239 8.670 9.000 304,736 -0.38(-4.05%)
May 18, 2021 9.590 9.620 9.210 9.380 182,099 -0.18(-1.88%)
May 17, 2021 9.150 9.690 9.060 9.560 177,086 +0.35(+3.80%)
May 14, 2021 8.620 9.240 8.440 9.210 184,503 +0.79(+9.38%)
May 13, 2021 8.660 8.940 8.110 8.420 175,488 -0.08(-0.94%)
May 12, 2021 8.880 9.281 8.480 8.500 260,486 -0.40(-4.49%)
May 11, 2021 7.780 8.990 7.550 8.900 552,568 +1.04(+13.23%)
May 10, 2021 7.910 8.100 7.820 7.860 124,380 -0.07(-0.88%)
May 07, 2021 8.010 8.200 7.810 7.930 159,731 -0.03(-0.38%)
May 06, 2021 7.770 7.960 7.760 7.960 132,881 +0.08(+1.02%)
May 05, 2021 7.990 8.150 7.810 7.880 149,136 -0.16(-1.99%)
May 04, 2021 8.210 8.230 7.760 8.040 213,493 -0.19(-2.31%)
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.