Skip to main content

Build-A-Bear Workshop (NY: BBW )

25.27 -0.07 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.46 15.48 14.07 14.16 494,940 -1.32(-8.54%)
Aug 30, 2022 15.81 16.01 15.08 15.49 299,820 -0.16(-1.00%)
Aug 29, 2022 15.55 15.90 15.25 15.64 256,444 +0.06(+0.36%)
Aug 26, 2022 16.74 16.74 15.52 15.59 218,049 -1.26(-7.46%)
Aug 25, 2022 15.98 17.00 15.97 16.84 258,170 +0.89(+5.56%)
Aug 24, 2022 15.62 15.99 15.36 15.96 194,915 +0.30(+1.89%)
Aug 23, 2022 15.92 16.20 15.64 15.66 110,338 -0.19(-1.22%)
Aug 22, 2022 16.56 16.69 15.74 15.86 276,597 -1.08(-6.39%)
Aug 19, 2022 16.87 17.25 16.65 16.94 335,312 -0.07(-0.43%)
Aug 18, 2022 17.34 17.56 16.78 17.01 241,656 -0.43(-2.44%)
Aug 17, 2022 17.74 17.98 17.27 17.44 367,697 -0.40(-2.23%)
Aug 16, 2022 16.97 18.14 16.87 17.83 299,769 +0.92(+5.41%)
Aug 15, 2022 16.59 17.00 16.34 16.92 171,305 +0.25(+1.50%)
Aug 12, 2022 16.31 16.76 16.07 16.67 212,597 +0.39(+2.38%)
Aug 11, 2022 15.87 16.36 15.87 16.28 293,851 +0.57(+3.65%)
Aug 10, 2022 15.57 15.81 15.28 15.71 340,135 +0.57(+3.79%)
Aug 09, 2022 15.56 15.56 14.79 15.13 206,286 -0.41(-2.62%)
Aug 08, 2022 14.59 15.62 14.59 15.54 220,420 +0.96(+6.59%)
Aug 05, 2022 14.53 14.76 14.23 14.58 272,649 -0.08(-0.57%)
Aug 04, 2022 14.86 15.01 14.58 14.66 185,568 -0.16(-1.06%)
Aug 03, 2022 14.91 15.09 14.77 14.82 174,348 +0.03(+0.19%)
Aug 02, 2022 14.87 15.02 14.71 14.79 201,583 -0.30(-1.96%)
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.