Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.887 3.896 3.730 3.747 272,678 +0.00(+0.00%)
Jul 30, 2019 3.861 3.887 3.677 3.747 410,807 -0.11(-2.95%)
Jul 29, 2019 3.949 4.045 3.800 3.861 256,940 -0.08(-2.00%)
Jul 26, 2019 3.949 4.089 3.861 3.940 214,578 +0.03(+0.67%)
Jul 25, 2019 4.002 4.010 3.852 3.914 215,730 -0.08(-1.98%)
Jul 24, 2019 4.116 4.186 3.975 3.993 88,189 -0.15(-3.60%)
Jul 23, 2019 4.203 4.238 4.010 4.142 126,870 -0.06(-1.46%)
Jul 22, 2019 4.344 4.405 4.151 4.203 411,655 -0.13(-3.04%)
Jul 19, 2019 4.388 4.440 4.282 4.335 478,044 -0.07(-1.59%)
Jul 18, 2019 4.572 4.730 4.300 4.405 287,503 -0.17(-3.65%)
Jul 17, 2019 4.756 4.835 4.511 4.572 116,249 -0.20(-4.23%)
Jul 16, 2019 4.862 4.897 4.704 4.774 208,658 -0.09(-1.80%)
Jul 15, 2019 4.976 5.002 4.862 4.862 43,273 -0.14(-2.81%)
Jul 12, 2019 5.046 5.072 5.002 5.002 51,963 -0.04(-0.70%)
Jul 11, 2019 4.993 5.090 4.914 5.037 208,359 +0.13(+2.68%)
Jul 10, 2019 4.932 4.984 4.765 4.905 299,036 +0.00(+0.00%)
Jul 09, 2019 4.993 5.002 4.897 4.905 51,637 -0.06(-1.24%)
Jul 08, 2019 4.941 5.046 4.914 4.967 82,851 -0.01(-0.18%)
Jul 05, 2019 4.958 5.028 4.914 4.976 57,433 +0.04(+0.71%)
Jul 03, 2019 4.853 5.028 4.853 4.941 127,288 +0.07(+1.44%)
Jul 02, 2019 5.002 5.125 4.862 4.870 486,178 -0.11(-2.29%)
Jul 01, 2019 5.002 5.177 4.923 4.984 884,690 +0.08(+1.61%)
Jun 28, 2019 4.844 4.993 4.747 4.905 797,690 +0.10(+2.01%)
Jun 27, 2019 4.818 4.941 4.747 4.809 515,596 -0.01(-0.18%)
Jun 26, 2019 4.712 4.897 4.695 4.818 413,706 +0.13(+2.81%)
Jun 25, 2019 4.765 4.993 4.660 4.686 472,276 -0.11(-2.20%)
Jun 24, 2019 4.932 5.046 4.616 4.791 572,649 -0.11(-2.15%)
Jun 21, 2019 5.098 5.160 4.853 4.897 165,463 -0.21(-4.12%)
Jun 20, 2019 5.134 5.239 5.046 5.107 436,229 -0.02(-0.34%)
Jun 19, 2019 5.177 5.256 4.949 5.125 662,727 -0.02(-0.34%)
Jun 18, 2019 5.221 5.309 5.134 5.142 341,880 -0.06(-1.18%)
Jun 17, 2019 5.335 5.520 5.177 5.204 723,645 -0.08(-1.50%)
Jun 14, 2019 5.292 5.335 5.256 5.283 104,041 -0.04(-0.66%)
Jun 13, 2019 5.274 5.423 5.221 5.318 157,855 +0.05(+1.00%)
Jun 12, 2019 5.283 5.353 5.221 5.265 81,957 -0.04(-0.66%)
Jun 11, 2019 5.239 5.414 5.239 5.300 242,866 +0.04(+0.83%)
Jun 10, 2019 5.160 5.432 5.160 5.256 448,549 +0.10(+1.87%)
Jun 07, 2019 5.177 5.370 5.107 5.160 168,426 +0.04(+0.68%)
Jun 06, 2019 5.037 5.151 5.002 5.125 178,328 +0.07(+1.39%)
Jun 05, 2019 5.151 5.265 4.945 5.055 369,374 -0.04(-0.69%)
Jun 04, 2019 4.651 5.186 4.598 5.090 675,456 +0.52(+11.32%)
Jun 03, 2019 4.396 4.668 4.396 4.572 362,248 +0.15(+3.37%)
May 31, 2019 4.388 4.826 4.361 4.423 577,870 +0.17(+3.92%)
May 30, 2019 4.247 4.370 4.054 4.256 956,799 +0.04(+0.83%)
May 29, 2019 4.168 4.265 4.133 4.221 397,994 +0.04(+1.05%)
May 28, 2019 4.265 4.309 4.151 4.177 337,605 -0.11(-2.46%)
May 24, 2019 4.361 4.361 4.256 4.282 49,228 -0.07(-1.61%)
May 23, 2019 4.432 4.440 4.344 4.353 19,843 -0.11(-2.36%)
May 22, 2019 4.475 4.546 4.432 4.458 90,151 -0.04(-0.97%)
May 21, 2019 4.282 4.528 4.225 4.502 305,550 +0.25(+5.77%)
May 20, 2019 4.282 4.326 4.230 4.256 37,685 -0.12(-2.81%)
May 17, 2019 4.467 4.475 4.379 4.379 61,422 -0.12(-2.73%)
May 16, 2019 4.537 4.576 4.475 4.502 50,768 -0.07(-1.54%)
May 15, 2019 4.502 4.712 4.432 4.572 215,051 +0.07(+1.56%)
May 14, 2019 4.388 4.651 4.388 4.502 160,985 +0.11(+2.60%)
May 13, 2019 4.247 4.449 3.993 4.388 930,538 +0.05(+1.21%)
May 10, 2019 4.300 4.379 4.256 4.335 266,428 +0.02(+0.41%)
May 09, 2019 4.440 4.440 4.243 4.317 342,259 -0.09(-1.99%)
May 08, 2019 4.625 4.660 4.405 4.405 128,370 -0.25(-5.28%)
May 07, 2019 4.721 4.756 4.625 4.651 91,016 -0.08(-1.67%)
May 06, 2019 4.783 4.844 4.704 4.730 110,492 -0.11(-2.36%)
May 03, 2019 4.783 4.932 4.774 4.844 126,718 +0.04(+0.91%)
May 02, 2019 4.853 4.853 4.739 4.800 81,933 -0.04(-0.73%)
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.