Skip to main content

Build-A-Bear Workshop (NY: BBW )

30.14 +0.41 (+1.38%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.45 15.52 14.85 14.88 153,801 -0.65(-4.20%)
Jul 28, 2022 15.90 16.13 15.52 15.53 240,364 -0.32(-2.00%)
Jul 27, 2022 15.72 15.85 15.21 15.85 233,973 +0.54(+3.53%)
Jul 26, 2022 15.15 15.62 15.04 15.31 611,969 -0.10(-0.67%)
Jul 25, 2022 15.64 15.67 15.27 15.41 134,191 -0.21(-1.37%)
Jul 22, 2022 16.02 16.08 15.59 15.63 152,234 -0.35(-2.22%)
Jul 21, 2022 15.91 16.00 15.56 15.98 144,841 -0.02(-0.12%)
Jul 20, 2022 15.45 16.02 15.45 16.00 214,994 +0.45(+2.88%)
Jul 19, 2022 15.33 15.79 15.31 15.55 229,445 +0.54(+3.60%)
Jul 18, 2022 14.97 15.39 14.93 15.01 332,976 +0.17(+1.13%)
Jul 15, 2022 14.79 14.93 14.43 14.84 407,304 +0.42(+2.91%)
Jul 14, 2022 14.28 14.48 13.87 14.43 279,509 -0.07(-0.45%)
Jul 13, 2022 14.10 14.65 14.10 14.49 423,480 +0.04(+0.26%)
Jul 12, 2022 13.78 14.59 13.78 14.45 568,238 +0.68(+4.94%)
Jul 11, 2022 14.20 14.51 13.05 13.77 618,369 -0.63(-4.40%)
Jul 08, 2022 14.91 14.91 13.99 14.41 310,639 +0.11(+0.78%)
Jul 07, 2022 13.88 14.42 13.68 14.29 289,940 +0.62(+4.50%)
Jul 06, 2022 14.82 14.88 13.65 13.68 566,914 -1.23(-8.25%)
Jul 05, 2022 14.58 14.98 14.37 14.91 331,345 +0.06(+0.38%)
Jul 01, 2022 15.21 15.27 14.53 14.85 366,876 -0.45(-2.92%)
Jun 30, 2022 15.38 15.58 15.11 15.30 849,711 -0.15(-0.97%)
Jun 29, 2022 16.57 16.57 15.39 15.45 343,135 -1.03(-6.22%)
Jun 28, 2022 16.78 17.30 16.39 16.48 541,320 -0.24(-1.45%)
Jun 27, 2022 15.80 16.75 15.80 16.72 561,331 +1.09(+6.98%)
Jun 24, 2022 15.96 16.81 15.63 15.63 2,216,137 -0.07(-0.48%)
Jun 23, 2022 16.07 16.50 15.66 15.70 512,658 -0.42(-2.60%)
Jun 22, 2022 16.07 16.48 15.90 16.12 482,420 -0.34(-2.04%)
Jun 21, 2022 17.04 17.04 16.29 16.46 331,136 -0.11(-0.67%)
Jun 17, 2022 15.80 16.82 15.80 16.57 404,468 +0.44(+2.72%)
Jun 16, 2022 16.18 16.62 15.93 16.13 340,592 -0.75(-4.42%)
Jun 15, 2022 16.40 17.05 16.24 16.88 325,982 +0.68(+4.20%)
Jun 14, 2022 16.17 16.49 15.89 16.20 307,798 -0.04(-0.23%)
Jun 13, 2022 16.54 17.30 15.89 16.23 392,343 -0.77(-4.55%)
Jun 10, 2022 17.28 17.83 16.67 17.01 200,219 -0.59(-3.34%)
Jun 09, 2022 17.92 18.22 17.34 17.59 221,318 -0.63(-3.48%)
Jun 08, 2022 17.87 18.58 17.63 18.23 285,102 +0.31(+1.72%)
Jun 07, 2022 17.46 18.05 17.33 17.92 254,243 +0.06(+0.31%)
Jun 06, 2022 18.48 18.62 17.62 17.86 428,634 -0.25(-1.39%)
Jun 03, 2022 18.45 18.78 17.89 18.12 244,860 -0.75(-3.95%)
Jun 02, 2022 18.54 19.10 18.41 18.86 297,305 +0.32(+1.71%)
Jun 01, 2022 19.26 19.69 18.51 18.54 219,668 -0.46(-2.40%)
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%)
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.