Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.238 2.299 2.097 2.229 217,485 +0.00(+0.00%)
Apr 29, 2020 2.299 2.361 2.211 2.229 259,380 +0.03(+1.19%)
Apr 28, 2020 2.159 2.273 2.062 2.203 400,815 +0.07(+3.29%)
Apr 27, 2020 2.001 2.220 1.974 2.132 387,956 +0.16(+8.00%)
Apr 24, 2020 2.089 2.150 1.922 1.974 512,801 -0.11(-5.46%)
Apr 23, 2020 2.045 2.203 1.974 2.089 273,790 +0.04(+2.15%)
Apr 22, 2020 2.176 2.238 2.018 2.045 408,725 +0.07(+3.56%)
Apr 21, 2020 2.246 2.254 1.931 1.974 489,019 -0.23(-10.36%)
Apr 20, 2020 1.781 2.440 1.773 2.203 1,471,876 +0.43(+24.26%)
Apr 17, 2020 1.720 1.816 1.667 1.773 365,570 +0.21(+13.48%)
Apr 16, 2020 1.816 1.834 1.474 1.562 345,498 -0.23(-12.75%)
Apr 15, 2020 1.711 1.799 1.544 1.790 311,975 +0.00(+0.00%)
Apr 14, 2020 1.720 1.966 1.707 1.790 426,215 +0.14(+8.51%)
Apr 13, 2020 1.641 1.799 1.580 1.650 658,333 +0.16(+10.59%)
Apr 09, 2020 1.351 1.527 1.290 1.492 500,835 +0.23(+18.06%)
Apr 08, 2020 1.150 1.334 1.132 1.264 336,502 +0.17(+15.20%)
Apr 07, 2020 1.106 1.237 1.062 1.097 509,196 +0.04(+4.17%)
Apr 06, 2020 1.009 1.132 0.9872 1.053 390,497 +0.16(+17.65%)
Apr 03, 2020 1.123 1.123 0.8863 0.8951 381,182 -0.16(-15.00%)
Apr 02, 2020 1.106 1.132 1.053 1.053 174,649 -0.02(-1.64%)
Apr 01, 2020 1.193 1.272 1.053 1.071 211,283 -0.18(-14.69%)
Mar 31, 2020 1.202 1.316 1.193 1.255 175,345 +0.06(+5.15%)
Mar 30, 2020 1.299 1.316 1.185 1.193 240,523 -0.11(-8.11%)
Mar 27, 2020 1.465 1.518 1.272 1.299 296,513 -0.12(-8.64%)
Mar 26, 2020 1.439 1.579 1.404 1.422 267,211 +0.03(+1.89%)
Mar 25, 2020 1.474 1.623 1.391 1.395 352,844 -0.05(-3.64%)
Mar 24, 2020 1.571 1.659 1.422 1.448 219,151 -0.04(-2.94%)
Mar 23, 2020 1.781 1.843 1.483 1.492 163,168 -0.27(-15.42%)
Mar 20, 2020 1.685 1.860 1.650 1.764 326,369 +0.07(+4.14%)
Mar 19, 2020 1.580 1.711 1.404 1.694 177,203 +0.11(+7.22%)
Mar 18, 2020 1.685 1.685 1.404 1.580 178,975 -0.11(-6.25%)
Mar 17, 2020 1.720 1.860 1.606 1.685 181,217 -0.07(-4.00%)
Mar 16, 2020 2.194 2.194 1.659 1.755 381,562 -0.46(-20.63%)
Mar 13, 2020 2.475 2.615 2.115 2.211 262,896 -0.09(-3.82%)
Mar 12, 2020 2.097 2.703 1.852 2.299 580,818 -0.10(-4.03%)
Mar 11, 2020 2.703 2.834 2.387 2.396 403,461 -0.27(-10.20%)
Mar 10, 2020 2.720 2.878 2.527 2.668 386,117 +0.07(+2.70%)
Mar 09, 2020 2.896 2.913 2.589 2.598 250,869 -0.47(-15.19%)
Mar 06, 2020 3.063 3.247 2.957 3.063 244,663 -0.07(-2.24%)
Mar 05, 2020 3.168 3.326 3.089 3.133 317,821 -0.23(-6.79%)
Mar 04, 2020 3.466 3.493 3.335 3.361 98,949 -0.06(-1.79%)
Mar 03, 2020 3.422 3.598 3.185 3.422 229,778 -0.04(-1.02%)
Mar 02, 2020 3.352 3.479 3.168 3.457 128,598 +0.11(+3.41%)
Feb 28, 2020 3.089 3.440 3.071 3.343 151,789 -0.10(-2.81%)
Feb 27, 2020 3.405 3.528 3.106 3.440 219,771 -0.21(-5.77%)
Feb 26, 2020 3.861 3.861 3.580 3.651 248,846 -0.19(-5.02%)
Feb 25, 2020 3.958 4.081 3.826 3.844 286,185 -0.11(-2.88%)
Feb 24, 2020 4.019 4.129 3.800 3.958 145,796 -0.23(-5.45%)
Feb 21, 2020 3.975 4.203 3.791 4.186 159,310 +0.21(+5.30%)
Feb 20, 2020 3.852 3.975 3.791 3.975 101,291 +0.12(+3.19%)
Feb 19, 2020 3.861 3.914 3.800 3.852 120,354 +0.03(+0.69%)
Feb 18, 2020 3.773 3.958 3.712 3.826 212,743 +0.04(+0.93%)
Feb 14, 2020 3.896 3.914 3.765 3.791 161,931 -0.07(-1.82%)
Feb 13, 2020 3.870 3.925 3.835 3.861 97,473 -0.07(-1.79%)
Feb 12, 2020 3.817 4.045 3.817 3.931 109,579 +0.06(+1.59%)
Feb 11, 2020 3.870 3.905 3.773 3.870 94,903 -0.02(-0.45%)
Feb 10, 2020 3.949 4.037 3.782 3.887 148,702 -0.04(-0.89%)
Feb 07, 2020 3.940 4.081 3.852 3.923 140,279 -0.04(-1.11%)
Feb 06, 2020 4.107 4.151 3.949 3.966 123,896 -0.12(-3.00%)
Feb 05, 2020 4.089 4.177 3.975 4.089 151,000 +0.07(+1.75%)
Feb 04, 2020 3.773 4.221 3.773 4.019 277,469 +0.31(+8.27%)
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.