Build-A-Bear Workshop (NY: BBW )

15.96 USD -0.40 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 16.64 16.64 15.84 15.96 57,047 -0.40(-2.44%)
Oct 21, 2021 16.15 16.67 16.15 16.36 62,151 +0.13(+0.80%)
Oct 20, 2021 16.05 16.26 15.90 16.23 58,947 +0.13(+0.81%)
Oct 19, 2021 16.40 16.57 15.94 16.10 109,895 -0.20(-1.23%)
Oct 18, 2021 15.50 16.34 15.11 16.30 109,141 +0.78(+5.03%)
Oct 15, 2021 16.30 16.41 15.47 15.52 114,998 -0.41(-2.57%)
Oct 14, 2021 16.13 16.13 15.72 15.93 129,973 -0.07(-0.44%)
Oct 13, 2021 16.00 16.19 15.84 16.00 132,741 +0.04(+0.25%)
Oct 12, 2021 15.55 16.00 15.07 15.96 169,918 +0.36(+2.31%)
Oct 11, 2021 16.56 16.56 15.55 15.60 221,349 -0.86(-5.22%)
Oct 08, 2021 16.87 16.90 16.43 16.46 117,848 -0.48(-2.83%)
Oct 07, 2021 16.49 17.02 16.39 16.94 280,951 +0.61(+3.74%)
Oct 06, 2021 16.90 17.24 16.24 16.33 236,859 -0.66(-3.88%)
Oct 05, 2021 16.99 17.53 16.80 16.99 196,594 +0.16(+0.95%)
Oct 04, 2021 17.23 17.57 16.65 16.83 267,308 -0.36(-2.09%)
Oct 01, 2021 16.99 17.56 16.60 17.19 197,460 +0.25(+1.48%)
Sep 30, 2021 17.88 17.88 16.85 16.94 225,339 -0.82(-4.62%)
Sep 29, 2021 18.03 18.57 17.58 17.76 97,061 -0.12(-0.67%)
Sep 28, 2021 18.48 18.59 17.44 17.88 122,411 -0.39(-2.13%)
Sep 27, 2021 18.44 19.09 18.08 18.27 190,422 -0.26(-1.40%)
Sep 24, 2021 18.25 18.67 17.98 18.53 180,957 +0.28(+1.53%)
Sep 23, 2021 17.71 18.98 17.71 18.25 139,209 +0.74(+4.23%)
Sep 22, 2021 17.05 17.82 17.05 17.51 120,154 +0.46(+2.70%)
Sep 21, 2021 17.19 17.42 16.19 17.05 181,780 +0.03(+0.18%)
Sep 20, 2021 17.10 17.33 16.71 17.02 257,195 -0.77(-4.33%)
Sep 17, 2021 17.75 19.30 17.70 17.79 199,089 -0.11(-0.61%)
Sep 16, 2021 17.52 18.42 17.42 17.90 186,590 +0.38(+2.17%)
Sep 15, 2021 16.90 17.88 16.81 17.52 184,486 +0.41(+2.40%)
Sep 14, 2021 17.95 17.95 16.85 17.11 144,224 -0.37(-2.12%)
Sep 13, 2021 17.03 17.80 16.90 17.48 130,941 +0.45(+2.64%)
Sep 10, 2021 17.18 17.70 17.00 17.03 130,621 -0.04(-0.23%)
Sep 09, 2021 16.89 17.32 16.89 17.07 119,807 +0.17(+1.01%)
Sep 08, 2021 17.92 17.92 16.59 16.90 164,417 -1.02(-5.69%)
Sep 07, 2021 17.60 18.29 17.55 17.92 202,491 +0.37(+2.11%)
Sep 03, 2021 18.15 18.34 17.36 17.55 154,697 -0.51(-2.82%)
Sep 02, 2021 18.80 19.16 18.01 18.06 177,623 -0.69(-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.