Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.19 19.11 18.11 18.85 421,155 +0.37(+2.00%)
May 27, 2022 17.64 19.04 17.64 18.48 527,032 +0.80(+4.55%)
May 26, 2022 17.39 18.35 16.53 17.68 1,090,020 +2.26(+14.63%)
May 25, 2022 14.38 15.87 14.38 15.42 494,651 +0.88(+6.04%)
May 24, 2022 16.12 16.25 14.36 14.54 722,789 -1.90(-11.58%)
May 23, 2022 17.46 17.53 16.41 16.45 406,062 -0.89(-5.12%)
May 20, 2022 17.38 17.55 16.80 17.34 602,855 +0.16(+0.92%)
May 19, 2022 16.78 17.77 16.36 17.18 340,876 +0.09(+0.54%)
May 18, 2022 17.68 17.68 16.61 17.09 390,092 -1.05(-5.81%)
May 17, 2022 17.66 18.24 17.63 18.14 274,966 +0.95(+5.54%)
May 16, 2022 17.22 17.84 16.96 17.19 186,327 -0.20(-1.17%)
May 13, 2022 16.88 17.78 16.84 17.39 201,383 +0.76(+4.56%)
May 12, 2022 15.45 16.99 15.45 16.63 283,737 +0.92(+5.82%)
May 11, 2022 16.26 16.60 15.55 15.72 306,301 -0.41(-2.52%)
May 10, 2022 16.67 16.85 15.82 16.12 228,775 -0.09(-0.57%)
May 09, 2022 17.63 17.72 16.09 16.22 252,767 -1.82(-10.10%)
May 06, 2022 18.04 18.44 17.36 18.04 204,057 -0.16(-0.86%)
May 05, 2022 18.47 18.51 17.68 18.19 245,250 -0.43(-2.33%)
May 04, 2022 18.17 18.68 17.72 18.63 329,856 +0.43(+2.34%)
May 03, 2022 17.87 18.31 17.69 18.20 217,079 +0.29(+1.60%)
May 02, 2022 17.41 17.92 16.86 17.92 287,743 +0.41(+2.32%)
Apr 29, 2022 18.00 18.00 17.23 17.51 207,339 -0.47(-2.62%)
Apr 28, 2022 17.47 18.09 16.92 17.98 236,187 +0.68(+3.96%)
Apr 27, 2022 16.70 17.40 16.70 17.30 202,661 +0.55(+3.31%)
Apr 26, 2022 16.97 16.97 16.49 16.74 338,358 -0.37(-2.16%)
Apr 25, 2022 16.46 17.18 16.18 17.11 255,635 +0.58(+3.52%)
Apr 22, 2022 17.13 17.55 16.48 16.53 195,191 -0.85(-4.89%)
Apr 21, 2022 18.46 18.54 17.31 17.38 350,878 -0.81(-4.47%)
Apr 20, 2022 18.05 18.45 17.91 18.19 284,048 +0.37(+2.07%)
Apr 19, 2022 16.54 17.95 16.54 17.82 255,148 +1.09(+6.52%)
Apr 18, 2022 16.41 16.83 16.03 16.73 206,008 +0.15(+0.89%)
Apr 14, 2022 17.06 17.53 16.45 16.59 329,098 -0.50(-2.92%)
Apr 13, 2022 16.63 17.43 16.50 17.09 311,591 +0.42(+2.50%)
Apr 12, 2022 16.28 16.75 16.16 16.67 442,188 +0.55(+3.38%)
Apr 11, 2022 15.85 16.60 15.73 16.12 186,362 +0.38(+2.41%)
Apr 08, 2022 15.30 15.91 15.12 15.74 191,454 +0.43(+2.84%)
Apr 07, 2022 15.46 15.69 14.83 15.31 291,457 -0.28(-1.78%)
Apr 06, 2022 15.58 15.74 14.74 15.59 375,640 -0.17(-1.06%)
Apr 05, 2022 15.99 16.17 15.53 15.75 377,384 -0.20(-1.27%)
Apr 04, 2022 16.23 16.43 15.93 15.96 171,789 -0.24(-1.48%)
Apr 01, 2022 16.94 17.15 16.17 16.20 291,518 -0.70(-4.16%)
Mar 31, 2022 16.91 17.31 16.65 16.90 210,430 -0.08(-0.49%)
Mar 30, 2022 17.28 17.42 16.94 16.98 157,755 -0.38(-2.18%)
Mar 29, 2022 16.74 17.57 16.74 17.36 184,637 +0.81(+4.92%)
Mar 28, 2022 16.45 16.59 15.99 16.55 156,634 +0.09(+0.56%)
Mar 25, 2022 16.34 16.79 16.06 16.46 96,642 +0.12(+0.74%)
Mar 24, 2022 16.62 16.68 16.23 16.34 165,370 -0.06(-0.34%)
Mar 23, 2022 16.67 17.04 16.29 16.39 204,321 -0.48(-2.85%)
Mar 22, 2022 16.48 17.09 16.36 16.87 294,532 +0.61(+3.75%)
Mar 21, 2022 17.26 17.56 16.07 16.26 417,150 -0.91(-5.28%)
Mar 18, 2022 16.88 17.54 16.67 17.17 394,473 +0.25(+1.48%)
Mar 17, 2022 16.12 16.92 16.12 16.92 337,147 +0.47(+2.87%)
Mar 16, 2022 15.90 16.75 15.65 16.45 564,965 +0.88(+5.64%)
Mar 15, 2022 14.71 15.78 14.63 15.57 602,687 +0.81(+5.51%)
Mar 14, 2022 14.72 15.76 14.38 14.76 500,725 +0.04(+0.25%)
Mar 11, 2022 14.64 15.06 14.33 14.72 689,625 -0.11(-0.75%)
Mar 10, 2022 14.04 16.36 13.20 14.83 2,625,899 -3.32(-18.29%)
Mar 09, 2022 16.96 18.72 16.68 18.15 651,869 +1.71(+10.41%)
Mar 08, 2022 16.50 16.82 15.82 16.44 420,960 +0.11(+0.68%)
Mar 07, 2022 17.84 18.44 16.30 16.33 419,493 -1.57(-8.78%)
Mar 04, 2022 18.64 18.95 17.74 17.90 262,668 -1.04(-5.47%)
Mar 03, 2022 19.02 19.17 18.59 18.93 324,363 -0.12(-0.63%)
Mar 02, 2022 18.58 19.42 18.40 19.05 265,994 +0.73(+3.99%)
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.