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 (%)
May 31, 2022 18.34 19.26 18.26 19.00 417,842 +0.37(+2.00%)
May 27, 2022 17.78 19.19 17.78 18.63 522,887 +0.81(+4.55%)
May 26, 2022 17.53 18.50 16.66 17.82 1,081,448 +2.27(+14.63%)
May 25, 2022 14.49 16.00 14.49 15.54 490,761 +0.89(+6.04%)
May 24, 2022 16.25 16.38 14.47 14.66 717,104 -1.92(-11.58%)
May 23, 2022 17.60 17.67 16.54 16.58 402,868 -0.89(-5.12%)
May 20, 2022 17.52 17.69 16.94 17.47 598,114 +0.16(+0.91%)
May 19, 2022 16.91 17.92 16.49 17.31 338,195 +0.09(+0.54%)
May 18, 2022 17.82 17.82 16.75 17.22 387,024 -1.06(-5.81%)
May 17, 2022 17.80 18.39 17.77 18.28 272,804 +0.96(+5.54%)
May 16, 2022 17.36 17.98 17.09 17.32 184,862 -0.21(-1.17%)
May 13, 2022 17.02 17.92 16.97 17.53 199,799 +0.76(+4.56%)
May 12, 2022 15.57 17.13 15.57 16.76 281,506 +0.92(+5.82%)
May 11, 2022 16.39 16.74 15.67 15.84 303,892 -0.41(-2.52%)
May 10, 2022 16.80 16.98 15.94 16.25 226,976 -0.09(-0.57%)
May 09, 2022 17.77 17.86 16.21 16.34 250,779 -1.84(-10.10%)
May 06, 2022 18.18 18.59 17.50 18.18 202,452 -0.16(-0.86%)
May 05, 2022 18.62 18.66 17.82 18.34 243,321 -0.44(-2.33%)
May 04, 2022 18.31 18.82 17.86 18.78 327,261 +0.43(+2.34%)
May 03, 2022 18.01 18.45 17.83 18.35 215,371 +0.29(+1.60%)
May 02, 2022 17.55 18.06 17.00 18.06 285,480 +0.41(+2.32%)
Apr 29, 2022 18.14 18.14 17.37 17.65 205,708 -0.48(-2.62%)
Apr 28, 2022 17.61 18.24 17.05 18.12 234,329 +0.69(+3.96%)
Apr 27, 2022 16.83 17.54 16.83 17.44 201,067 +0.56(+3.31%)
Apr 26, 2022 17.10 17.10 16.62 16.88 335,697 -0.37(-2.16%)
Apr 25, 2022 16.59 17.31 16.31 17.25 253,625 +0.59(+3.52%)
Apr 22, 2022 17.27 17.69 16.62 16.66 193,656 -0.86(-4.89%)
Apr 21, 2022 18.61 18.68 17.45 17.52 348,118 -0.82(-4.47%)
Apr 20, 2022 18.19 18.60 18.05 18.34 281,814 +0.37(+2.07%)
Apr 19, 2022 16.67 18.10 16.67 17.97 253,141 +1.10(+6.52%)
Apr 18, 2022 16.54 16.96 16.16 16.87 204,388 +0.15(+0.89%)
Apr 14, 2022 17.19 17.67 16.58 16.72 326,510 -0.50(-2.92%)
Apr 13, 2022 16.76 17.57 16.63 17.22 309,141 +0.42(+2.50%)
Apr 12, 2022 16.41 16.89 16.29 16.80 438,710 +0.55(+3.38%)
Apr 11, 2022 15.97 16.74 15.85 16.25 184,896 +0.38(+2.41%)
Apr 08, 2022 15.42 16.03 15.24 15.87 189,948 +0.44(+2.84%)
Apr 07, 2022 15.58 15.81 14.95 15.43 289,164 -0.28(-1.78%)
Apr 06, 2022 15.70 15.87 14.85 15.71 372,685 -0.17(-1.06%)
Apr 05, 2022 16.12 16.30 15.66 15.88 374,416 -0.21(-1.27%)
Apr 04, 2022 16.35 16.56 16.06 16.08 170,438 -0.24(-1.48%)
Apr 01, 2022 17.07 17.29 16.30 16.33 289,226 -0.71(-4.16%)
Mar 31, 2022 17.04 17.44 16.78 17.03 208,775 -0.08(-0.49%)
Mar 30, 2022 17.42 17.56 17.07 17.12 156,514 -0.38(-2.18%)
Mar 29, 2022 16.88 17.71 16.88 17.50 183,185 +0.82(+4.92%)
Mar 28, 2022 16.58 16.72 16.12 16.68 155,402 +0.09(+0.56%)
Mar 25, 2022 16.47 16.92 16.19 16.59 95,882 +0.12(+0.74%)
Mar 24, 2022 16.75 16.81 16.36 16.47 164,070 -0.06(-0.34%)
Mar 23, 2022 16.80 17.17 16.42 16.52 202,714 -0.48(-2.85%)
Mar 22, 2022 16.62 17.22 16.49 17.01 292,215 +0.61(+3.75%)
Mar 21, 2022 17.40 17.70 16.20 16.39 413,870 -0.91(-5.28%)
Mar 18, 2022 17.02 17.68 16.80 17.30 391,371 +0.25(+1.48%)
Mar 17, 2022 16.25 17.05 16.25 17.05 334,495 +0.48(+2.87%)
Mar 16, 2022 16.03 16.89 15.78 16.58 560,522 +0.89(+5.64%)
Mar 15, 2022 14.83 15.91 14.74 15.69 597,947 +0.82(+5.51%)
Mar 14, 2022 14.84 15.89 14.49 14.87 496,787 +0.04(+0.25%)
Mar 11, 2022 14.75 15.18 14.44 14.84 684,201 -0.11(-0.75%)
Mar 10, 2022 14.15 16.49 13.31 14.95 2,605,247 -3.35(-18.29%)
Mar 09, 2022 17.09 18.87 16.81 18.29 646,742 +1.72(+10.41%)
Mar 08, 2022 16.63 16.95 15.94 16.57 417,649 +0.11(+0.68%)
Mar 07, 2022 17.98 18.58 16.43 16.46 416,194 -1.58(-8.78%)
Mar 04, 2022 18.79 19.10 17.88 18.04 260,602 -1.04(-5.47%)
Mar 03, 2022 19.17 19.33 18.74 19.08 321,812 -0.12(-0.63%)
Mar 02, 2022 18.73 19.57 18.55 19.21 263,902 +0.74(+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.