Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.011 2.081 1.942 2.055 172,403 +0.10(+4.89%)
Jul 30, 2020 1.828 2.055 1.828 1.959 177,661 +0.08(+4.17%)
Jul 29, 2020 1.915 1.939 1.872 1.881 66,825 -0.01(-0.46%)
Jul 28, 2020 1.837 1.924 1.837 1.889 43,494 -0.01(-0.46%)
Jul 27, 2020 1.985 1.985 1.881 1.898 55,642 -0.07(-3.54%)
Jul 24, 2020 1.985 2.029 1.942 1.968 120,602 -0.03(-1.31%)
Jul 23, 2020 2.002 2.063 1.959 1.994 109,094 -0.02(-0.87%)
Jul 22, 2020 1.994 2.037 1.919 2.011 34,027 -0.03(-1.28%)
Jul 21, 2020 1.933 2.081 1.933 2.037 103,607 +0.11(+5.88%)
Jul 20, 2020 1.976 1.976 1.872 1.924 23,752 -0.04(-2.21%)
Jul 17, 2020 1.942 2.037 1.924 1.968 70,638 +0.03(+1.35%)
Jul 16, 2020 1.942 1.994 1.915 1.942 20,781 -0.01(-0.45%)
Jul 15, 2020 1.950 2.098 1.924 1.950 71,875 +0.05(+2.75%)
Jul 14, 2020 1.785 2.038 1.750 1.898 451,242 +0.09(+4.81%)
Jul 13, 2020 1.802 1.841 1.750 1.811 62,902 +0.02(+0.97%)
Jul 10, 2020 1.741 1.863 1.715 1.794 63,517 +0.03(+1.48%)
Jul 09, 2020 1.785 1.820 1.706 1.767 86,238 -0.01(-0.49%)
Jul 08, 2020 1.741 1.776 1.706 1.776 67,028 +0.04(+2.51%)
Jul 07, 2020 1.759 1.767 1.706 1.733 178,703 -0.04(-2.45%)
Jul 06, 2020 1.776 1.828 1.741 1.776 151,085 -0.03(-1.92%)
Jul 02, 2020 1.863 1.942 1.811 1.811 110,724 -0.03(-1.42%)
Jul 01, 2020 1.898 2.011 1.828 1.837 114,310 -0.06(-3.21%)
Jun 30, 2020 1.811 1.933 1.794 1.898 167,263 +0.10(+5.31%)
Jun 29, 2020 1.820 1.889 1.759 1.802 128,133 -0.01(-0.48%)
Jun 26, 2020 1.863 1.881 1.742 1.811 254,298 -0.03(-1.42%)
Jun 25, 2020 1.785 1.950 1.785 1.837 92,470 +0.03(+1.44%)
Jun 24, 2020 1.959 2.002 1.794 1.811 283,882 -0.17(-8.77%)
Jun 23, 2020 2.133 2.133 1.959 1.985 170,151 -0.07(-3.39%)
Jun 22, 2020 2.029 2.063 1.985 2.055 109,360 +0.01(+0.43%)
Jun 19, 2020 2.090 2.090 1.985 2.046 114,399 +0.00(+0.00%)
Jun 18, 2020 1.994 2.098 1.994 2.046 129,426 +0.02(+0.86%)
Jun 17, 2020 2.177 2.177 1.976 2.029 179,577 -0.14(-6.43%)
Jun 16, 2020 2.255 2.325 2.150 2.168 264,729 -0.02(-0.80%)
Jun 15, 2020 2.281 2.281 2.142 2.185 224,616 -0.17(-7.38%)
Jun 12, 2020 2.142 2.377 2.133 2.359 320,457 +0.34(+16.81%)
Jun 11, 2020 2.090 2.177 1.837 2.020 481,550 -0.36(-15.02%)
Jun 10, 2020 2.594 2.594 2.220 2.377 321,820 -0.24(-9.00%)
Jun 09, 2020 2.612 2.638 2.455 2.612 250,465 -0.11(-4.15%)
Jun 08, 2020 2.403 2.742 2.386 2.725 378,282 +0.43(+18.56%)
Jun 05, 2020 2.316 2.481 2.246 2.298 394,656 +0.08(+3.53%)
Jun 04, 2020 2.159 2.325 2.055 2.220 412,121 +0.10(+4.51%)
Jun 03, 2020 1.872 2.159 1.863 2.124 485,149 +0.28(+15.09%)
Jun 02, 2020 1.794 1.994 1.785 1.846 607,613 -0.10(-4.93%)
Jun 01, 2020 2.029 2.055 1.889 1.942 316,223 -0.03(-1.76%)
May 29, 2020 2.011 2.011 1.924 1.976 182,396 +0.03(+1.79%)
May 28, 2020 1.924 2.055 1.881 1.942 354,067 +0.03(+1.36%)
May 27, 2020 2.020 2.037 1.863 1.915 291,988 +0.00(+0.00%)
May 26, 2020 1.802 1.942 1.722 1.915 546,612 +0.20(+11.68%)
May 22, 2020 1.733 1.758 1.672 1.715 230,062 -0.03(-1.99%)
May 21, 2020 1.698 1.794 1.659 1.750 182,125 -0.02(-0.99%)
May 20, 2020 1.794 1.794 1.706 1.767 183,628 +0.03(+2.01%)
May 19, 2020 1.724 1.794 1.672 1.733 164,449 +0.01(+0.51%)
May 18, 2020 1.785 1.802 1.689 1.724 342,376 +0.09(+5.32%)
May 15, 2020 1.524 1.706 1.515 1.637 149,546 +0.08(+5.03%)
May 14, 2020 1.558 1.602 1.437 1.558 259,082 +0.01(+0.56%)
May 13, 2020 1.724 1.737 1.506 1.550 354,727 -0.20(-11.44%)
May 12, 2020 1.828 1.837 1.698 1.750 397,759 -0.05(-2.90%)
May 11, 2020 1.767 1.898 1.767 1.802 237,070 -0.03(-1.90%)
May 08, 2020 1.881 1.959 1.828 1.837 226,272 -0.06(-3.21%)
May 07, 2020 1.959 2.011 1.889 1.898 120,575 -0.01(-0.46%)
May 06, 2020 2.098 2.098 1.837 1.907 275,003 -0.14(-6.81%)
May 05, 2020 2.142 2.177 2.029 2.046 393,945 +0.01(+0.43%)
May 04, 2020 1.907 2.046 1.767 2.037 316,183 +0.10(+4.93%)
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.