Build-A-Bear Workshop (NY: BBW )

20.89 USD +0.79 (+3.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.24 18.91 17.76 18.64 265,831 +0.37(+2.03%)
Aug 30, 2021 17.82 19.18 17.48 18.27 384,937 +0.48(+2.70%)
Aug 27, 2021 18.06 18.25 16.50 17.79 414,813 +0.25(+1.43%)
Aug 26, 2021 18.61 19.71 17.02 17.54 1,266,612 +0.69(+4.09%)
Aug 25, 2021 16.02 16.84 15.90 16.85 283,329 +0.71(+4.40%)
Aug 24, 2021 15.03 16.58 15.03 16.14 367,618 +1.22(+8.18%)
Aug 23, 2021 14.92 15.40 14.78 14.92 162,103 +0.27(+1.84%)
Aug 20, 2021 14.06 14.74 14.02 14.65 119,986 +0.43(+3.02%)
Aug 19, 2021 14.29 14.52 13.81 14.22 174,822 -0.30(-2.07%)
Aug 18, 2021 14.46 15.00 14.22 14.52 116,053 +0.17(+1.18%)
Aug 17, 2021 14.22 14.45 14.15 14.35 119,350 -0.17(-1.17%)
Aug 16, 2021 14.30 15.03 14.28 14.52 107,274 +0.06(+0.41%)
Aug 13, 2021 14.80 15.04 14.23 14.46 168,287 -0.39(-2.63%)
Aug 12, 2021 15.06 15.33 14.66 14.85 78,179 -0.27(-1.79%)
Aug 11, 2021 15.16 15.41 14.58 15.12 125,914 -0.05(-0.33%)
Aug 10, 2021 14.89 15.85 14.71 15.17 162,450 +0.44(+2.99%)
Aug 09, 2021 14.80 14.98 14.39 14.73 85,181 -0.02(-0.14%)
Aug 06, 2021 15.10 15.22 14.68 14.75 74,611 -0.12(-0.81%)
Aug 05, 2021 14.65 15.30 14.65 14.87 125,892 +0.25(+1.71%)
Aug 04, 2021 15.46 15.46 14.57 14.62 118,728 -1.04(-6.64%)
Aug 03, 2021 15.48 15.79 15.02 15.66 99,659 -0.03(-0.19%)
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.