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 (%)
Sep 30, 2021 15.69 15.69 14.79 14.87 256,786 -0.72(-4.62%)
Sep 29, 2021 15.82 16.29 15.43 15.59 110,606 -0.11(-0.67%)
Sep 28, 2021 16.22 16.32 15.30 15.69 139,494 -0.34(-2.13%)
Sep 27, 2021 16.18 16.75 15.87 16.03 216,997 -0.23(-1.40%)
Sep 24, 2021 16.02 16.38 15.78 16.26 206,211 +0.25(+1.53%)
Sep 23, 2021 15.54 16.66 15.54 16.02 158,636 +0.65(+4.23%)
Sep 22, 2021 14.96 15.64 14.96 15.37 136,922 +0.40(+2.70%)
Sep 21, 2021 15.08 15.29 14.21 14.96 207,148 +0.03(+0.18%)
Sep 20, 2021 15.01 15.20 14.66 14.94 293,088 -0.68(-4.33%)
Sep 17, 2021 15.58 16.94 15.53 15.61 226,873 -0.10(-0.61%)
Sep 16, 2021 15.37 16.16 15.29 15.71 212,630 +0.33(+2.17%)
Sep 15, 2021 14.83 15.69 14.75 15.37 210,232 +0.36(+2.40%)
Sep 14, 2021 15.75 15.75 14.79 15.01 164,351 -0.32(-2.12%)
Sep 13, 2021 14.94 15.62 14.83 15.34 149,214 +0.39(+2.64%)
Sep 10, 2021 15.08 15.53 14.92 14.94 148,850 -0.04(-0.23%)
Sep 09, 2021 14.82 15.20 14.82 14.98 136,527 +0.15(+1.01%)
Sep 08, 2021 15.73 15.73 14.56 14.83 187,362 -0.90(-5.69%)
Sep 07, 2021 15.44 16.05 15.40 15.73 230,750 +0.32(+2.11%)
Sep 03, 2021 15.93 16.10 15.23 15.40 176,286 -0.45(-2.82%)
Sep 02, 2021 16.50 16.81 15.80 15.85 202,411 -0.61(-3.68%)
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.