Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.18 13.64 13.10 13.34 109,148 -0.10(-0.72%)
Jul 29, 2021 13.85 13.93 13.29 13.44 128,546 -0.15(-1.10%)
Jul 28, 2021 13.51 13.71 13.07 13.58 160,787 +0.35(+2.65%)
Jul 27, 2021 13.98 13.99 12.64 13.23 283,674 -0.77(-5.51%)
Jul 26, 2021 13.57 14.58 13.51 14.01 190,888 +0.39(+2.90%)
Jul 23, 2021 13.85 14.18 13.48 13.61 129,963 -0.24(-1.71%)
Jul 22, 2021 13.78 14.21 13.27 13.85 142,760 +0.07(+0.51%)
Jul 21, 2021 13.53 14.33 13.27 13.78 238,730 +0.32(+2.41%)
Jul 20, 2021 12.92 13.78 12.74 13.45 237,804 +0.36(+2.75%)
Jul 19, 2021 12.65 13.51 12.30 13.09 493,084 -0.29(-2.16%)
Jul 16, 2021 14.06 14.26 13.32 13.38 589,406 -0.53(-3.79%)
Jul 15, 2021 14.37 14.77 13.70 13.91 300,003 -0.39(-2.70%)
Jul 14, 2021 15.09 16.32 13.94 14.29 541,791 -0.76(-5.07%)
Jul 13, 2021 13.69 15.80 13.69 15.06 642,614 +1.35(+9.86%)
Jul 12, 2021 15.06 15.07 13.63 13.71 701,555 -1.23(-8.23%)
Jul 09, 2021 14.72 15.09 14.51 14.94 166,595 +0.58(+4.03%)
Jul 08, 2021 13.92 14.71 13.42 14.36 199,117 -0.26(-1.80%)
Jul 07, 2021 14.80 14.99 14.13 14.62 146,952 -0.37(-2.46%)
Jul 06, 2021 14.71 15.30 14.19 14.99 222,275 +0.04(+0.29%)
Jul 02, 2021 15.40 15.47 14.55 14.94 338,399 -0.53(-3.40%)
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.