Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.64 +0.50 (+1.56%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.57 15.57 14.67 14.75 258,822 -0.71(-4.62%)
Sep 29, 2021 15.70 16.16 15.31 15.46 111,483 -0.10(-0.67%)
Sep 28, 2021 16.09 16.19 15.18 15.57 140,600 -0.34(-2.13%)
Sep 27, 2021 16.05 16.62 15.74 15.91 218,717 -0.23(-1.40%)
Sep 24, 2021 15.89 16.25 15.65 16.13 207,845 +0.24(+1.53%)
Sep 23, 2021 15.42 16.52 15.42 15.89 159,894 +0.64(+4.23%)
Sep 22, 2021 14.84 15.51 14.84 15.24 138,007 +0.40(+2.70%)
Sep 21, 2021 14.97 15.17 14.10 14.84 208,791 +0.03(+0.18%)
Sep 20, 2021 14.89 15.08 14.54 14.82 295,412 -0.67(-4.33%)
Sep 17, 2021 15.45 16.80 15.41 15.49 228,671 -0.10(-0.61%)
Sep 16, 2021 15.25 16.04 15.17 15.58 214,315 +0.33(+2.17%)
Sep 15, 2021 14.71 15.56 14.64 15.25 211,899 +0.36(+2.40%)
Sep 14, 2021 15.63 15.63 14.67 14.90 165,654 -0.32(-2.12%)
Sep 13, 2021 14.83 15.50 14.71 15.22 150,397 +0.39(+2.64%)
Sep 10, 2021 14.96 15.41 14.80 14.83 150,030 -0.03(-0.23%)
Sep 09, 2021 14.71 15.08 14.71 14.86 137,609 +0.15(+1.01%)
Sep 08, 2021 15.60 15.60 14.44 14.71 188,848 -0.89(-5.69%)
Sep 07, 2021 15.32 15.92 15.28 15.60 232,579 +0.32(+2.11%)
Sep 03, 2021 15.80 15.97 15.11 15.28 177,683 -0.44(-2.82%)
Sep 02, 2021 16.37 16.68 15.68 15.72 204,016 -0.60(-3.68%)
Sep 01, 2021 16.22 17.20 15.93 16.32 307,755 +0.10(+0.59%)
Aug 31, 2021 15.88 16.46 15.46 16.23 305,331 +0.32(+2.03%)
Aug 30, 2021 15.51 16.70 15.21 15.91 442,135 +0.42(+2.70%)
Aug 27, 2021 15.72 15.89 14.37 15.49 476,450 +0.22(+1.42%)
Aug 26, 2021 16.20 17.16 14.82 15.27 1,454,820 +0.60(+4.10%)
Aug 25, 2021 13.95 14.66 13.84 14.67 325,429 +0.62(+4.40%)
Aug 24, 2021 13.09 14.44 13.09 14.05 422,243 +1.06(+8.18%)
Aug 23, 2021 12.99 13.41 12.87 12.99 186,190 +0.24(+1.84%)
Aug 20, 2021 12.24 12.83 12.21 12.75 137,814 +0.37(+3.02%)
Aug 19, 2021 12.44 12.64 12.02 12.38 200,799 -0.26(-2.07%)
Aug 18, 2021 12.59 13.06 12.38 12.64 133,297 +0.15(+1.18%)
Aug 17, 2021 12.38 12.58 12.32 12.49 137,084 -0.15(-1.17%)
Aug 16, 2021 12.45 13.09 12.43 12.64 123,214 +0.05(+0.42%)
Aug 13, 2021 12.89 13.10 12.39 12.59 193,293 -0.34(-2.63%)
Aug 12, 2021 13.11 13.35 12.76 12.93 89,795 -0.23(-1.79%)
Aug 11, 2021 13.20 13.42 12.69 13.16 144,623 -0.04(-0.33%)
Aug 10, 2021 12.96 13.80 12.81 13.21 186,588 +0.38(+2.99%)
Aug 09, 2021 12.89 13.04 12.53 12.82 97,838 -0.02(-0.14%)
Aug 06, 2021 13.15 13.25 12.78 12.84 85,697 -0.10(-0.81%)
Aug 05, 2021 12.75 13.32 12.75 12.95 144,598 +0.22(+1.71%)
Aug 04, 2021 13.46 13.46 12.69 12.73 136,370 -0.91(-6.64%)
Aug 03, 2021 13.48 13.75 13.08 13.63 114,467 -0.03(-0.19%)
Aug 02, 2021 13.36 14.07 13.36 13.66 162,128 +0.43(+3.22%)
Jul 30, 2021 13.08 13.53 12.99 13.23 110,013 -0.10(-0.72%)
Jul 29, 2021 13.74 13.82 13.18 13.33 129,565 -0.15(-1.10%)
Jul 28, 2021 13.40 13.60 12.96 13.48 162,061 +0.35(+2.65%)
Jul 27, 2021 13.87 13.88 12.54 13.13 285,923 -0.77(-5.51%)
Jul 26, 2021 13.46 14.47 13.41 13.90 192,401 +0.39(+2.90%)
Jul 23, 2021 13.74 14.06 13.37 13.50 130,993 -0.24(-1.71%)
Jul 22, 2021 13.67 14.10 13.16 13.74 143,892 +0.07(+0.51%)
Jul 21, 2021 13.43 14.22 13.16 13.67 240,623 +0.32(+2.41%)
Jul 20, 2021 12.82 13.67 12.64 13.35 239,689 +0.36(+2.75%)
Jul 19, 2021 12.55 13.41 12.21 12.99 496,993 -0.29(-2.16%)
Jul 16, 2021 13.95 14.15 13.22 13.28 594,079 -0.52(-3.79%)
Jul 15, 2021 14.26 14.65 13.59 13.80 302,381 -0.38(-2.70%)
Jul 14, 2021 14.97 16.20 13.83 14.18 546,086 -0.76(-5.07%)
Jul 13, 2021 13.58 15.67 13.58 14.94 647,708 +1.34(+9.86%)
Jul 12, 2021 14.94 14.95 13.53 13.60 707,116 -1.22(-8.23%)
Jul 09, 2021 14.61 14.97 14.39 14.82 167,916 +0.57(+4.03%)
Jul 08, 2021 13.81 14.59 13.31 14.24 200,695 -0.26(-1.80%)
Jul 07, 2021 14.69 14.87 14.02 14.50 148,117 -0.37(-2.46%)
Jul 06, 2021 14.59 15.18 14.08 14.87 224,037 +0.04(+0.29%)
Jul 02, 2021 15.28 15.35 14.44 14.83 341,082 -0.52(-3.40%)
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.