Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.47 14.98 14.17 14.85 392,164 +0.03(+0.24%)
Nov 29, 2021 15.57 15.57 14.33 14.82 256,150 -0.19(-1.28%)
Nov 26, 2021 14.83 15.10 13.77 15.01 318,730 -0.50(-3.25%)
Nov 24, 2021 16.65 16.65 15.17 15.51 283,457 -1.15(-6.90%)
Nov 23, 2021 16.45 16.78 15.69 16.66 192,656 +0.13(+0.79%)
Nov 22, 2021 16.32 17.92 16.32 16.53 447,690 +0.74(+4.69%)
Nov 19, 2021 15.85 15.98 15.34 15.79 140,743 +0.01(+0.06%)
Nov 18, 2021 15.38 15.93 15.68 15.78 180,461 +0.57(+3.72%)
Nov 17, 2021 15.90 15.92 14.95 15.22 164,327 -0.57(-3.59%)
Nov 16, 2021 15.59 16.27 15.32 15.78 183,760 +0.15(+0.95%)
Nov 15, 2021 15.99 16.05 15.52 15.64 176,947 -0.24(-1.54%)
Nov 12, 2021 15.13 16.01 15.13 15.88 289,329 +0.86(+5.74%)
Nov 11, 2021 14.37 15.50 14.20 15.02 217,593 +0.63(+4.36%)
Nov 10, 2021 14.44 14.39 99,329 -0.19(-1.31%)
Nov 09, 2021 14.46 14.79 14.06 14.58 187,297 +0.11(+0.78%)
Nov 08, 2021 14.37 14.58 14.18 14.47 113,942 +0.48(+3.42%)
Nov 05, 2021 13.79 14.33 13.74 13.99 106,212 +0.21(+1.52%)
Nov 04, 2021 13.93 14.13 13.75 13.78 86,165 -0.03(-0.25%)
Nov 03, 2021 13.43 14.27 13.43 13.82 150,088 +0.26(+1.93%)
Nov 02, 2021 13.58 13.64 13.07 13.56 131,535 -0.05(-0.38%)
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.