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 (%)
Sep 30, 2022 12.26 12.65 11.75 12.42 1,055,033 +0.10(+0.83%)
Sep 29, 2022 12.49 12.49 11.97 12.32 269,369 -0.42(-3.29%)
Sep 28, 2022 12.38 12.83 12.09 12.74 212,061 +0.33(+2.63%)
Sep 27, 2022 12.02 12.44 11.96 12.41 224,819 +0.43(+3.58%)
Sep 26, 2022 12.10 12.43 11.92 11.98 344,805 -0.24(-1.98%)
Sep 23, 2022 12.30 12.45 11.87 12.23 227,714 -0.25(-2.02%)
Sep 22, 2022 12.69 12.75 12.44 12.48 226,458 -0.31(-2.41%)
Sep 21, 2022 12.90 13.18 12.71 12.79 131,893 -0.11(-0.87%)
Sep 20, 2022 12.68 13.01 12.45 12.90 202,049 -0.03(-0.22%)
Sep 19, 2022 12.66 13.17 12.51 12.92 208,682 +0.20(+1.54%)
Sep 16, 2022 12.95 13.19 12.63 12.73 451,426 -0.54(-4.07%)
Sep 15, 2022 12.77 13.30 12.77 13.27 376,878 +0.38(+2.96%)
Sep 14, 2022 12.97 13.16 12.54 12.89 419,912 -0.10(-0.79%)
Sep 13, 2022 13.17 13.32 12.72 12.99 418,566 -0.62(-4.52%)
Sep 12, 2022 13.18 13.99 13.18 13.61 452,160 +0.37(+2.82%)
Sep 09, 2022 12.44 13.27 12.43 13.23 514,715 +0.96(+7.82%)
Sep 08, 2022 12.11 12.47 11.79 12.27 549,490 -0.08(-0.68%)
Sep 07, 2022 11.83 12.39 11.73 12.36 445,720 +0.71(+6.08%)
Sep 06, 2022 12.55 12.56 11.62 11.65 734,076 -0.99(-7.82%)
Sep 02, 2022 14.06 14.31 12.59 12.64 678,913 -1.14(-8.25%)
Sep 01, 2022 13.53 15.17 13.41 13.77 1,118,138 -0.50(-3.52%)
Aug 31, 2022 15.58 15.60 14.18 14.28 491,047 -1.33(-8.54%)
Aug 30, 2022 15.93 16.14 15.20 15.61 297,462 -0.16(-1.00%)
Aug 29, 2022 15.67 16.03 15.37 15.77 254,428 +0.06(+0.36%)
Aug 26, 2022 16.88 16.88 15.65 15.71 216,334 -1.27(-7.46%)
Aug 25, 2022 16.10 17.14 16.09 16.98 256,139 +0.89(+5.56%)
Aug 24, 2022 15.75 16.11 15.48 16.08 193,382 +0.30(+1.89%)
Aug 23, 2022 16.05 16.33 15.77 15.79 109,471 -0.20(-1.22%)
Aug 22, 2022 16.69 16.82 15.87 15.98 274,422 -1.09(-6.39%)
Aug 19, 2022 17.01 17.39 16.78 17.07 332,675 -0.07(-0.44%)
Aug 18, 2022 17.48 17.70 16.91 17.15 239,756 -0.43(-2.44%)
Aug 17, 2022 17.88 18.12 17.41 17.57 364,805 -0.40(-2.23%)
Aug 16, 2022 17.11 18.28 17.00 17.98 297,411 +0.92(+5.41%)
Aug 15, 2022 16.72 17.14 16.47 17.05 169,958 +0.25(+1.50%)
Aug 12, 2022 16.44 16.89 16.20 16.80 210,925 +0.39(+2.39%)
Aug 11, 2022 16.00 16.49 16.00 16.41 291,540 +0.58(+3.65%)
Aug 10, 2022 15.69 15.93 15.40 15.83 337,460 +0.58(+3.79%)
Aug 09, 2022 15.68 15.68 14.91 15.25 204,664 -0.41(-2.62%)
Aug 08, 2022 14.70 15.75 14.70 15.66 218,686 +0.97(+6.59%)
Aug 05, 2022 14.65 14.88 14.34 14.70 270,505 -0.08(-0.57%)
Aug 04, 2022 14.97 15.13 14.70 14.78 184,108 -0.16(-1.06%)
Aug 03, 2022 15.03 15.21 14.89 14.94 172,977 +0.03(+0.19%)
Aug 02, 2022 14.98 15.14 14.83 14.91 199,998 -0.30(-1.96%)
Aug 01, 2022 14.70 15.51 14.70 15.21 210,454 +0.33(+2.19%)
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%)
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.