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 (%)
Oct 30, 2020 2.843 3.844 2.843 3.624 828,117 +0.71(+24.40%)
Oct 29, 2020 2.641 2.984 2.566 2.913 144,376 +0.26(+9.93%)
Oct 28, 2020 3.027 3.177 2.598 2.650 268,330 -0.38(-12.46%)
Oct 27, 2020 3.159 3.589 2.992 3.027 474,995 +0.06(+2.07%)
Oct 26, 2020 3.247 3.326 2.940 2.966 56,159 -0.27(-8.40%)
Oct 23, 2020 3.027 3.308 3.010 3.238 113,727 +0.25(+8.21%)
Oct 22, 2020 2.808 3.027 2.808 2.992 66,049 +0.17(+5.90%)
Oct 21, 2020 2.834 2.975 2.782 2.826 54,705 +0.00(+0.00%)
Oct 20, 2020 2.913 3.054 2.791 2.826 52,289 -0.11(-3.59%)
Oct 19, 2020 2.966 3.150 2.905 2.931 107,602 -0.03(-0.89%)
Oct 16, 2020 2.913 3.045 2.852 2.957 57,661 +0.05(+1.81%)
Oct 15, 2020 2.799 2.913 2.694 2.905 36,865 +0.07(+2.48%)
Oct 14, 2020 2.720 2.878 2.720 2.834 106,894 +0.11(+4.19%)
Oct 13, 2020 2.633 2.729 2.519 2.720 62,455 +0.09(+3.33%)
Oct 12, 2020 2.598 2.633 2.523 2.633 67,395 +0.02(+0.67%)
Oct 09, 2020 2.554 2.729 2.413 2.615 194,408 +0.06(+2.41%)
Oct 08, 2020 2.676 2.676 2.510 2.554 115,939 -0.10(-3.64%)
Oct 07, 2020 2.501 2.668 2.440 2.650 111,619 +0.21(+8.63%)
Oct 06, 2020 2.475 2.519 2.397 2.440 334,345 -0.03(-1.07%)
Oct 05, 2020 2.422 2.501 2.387 2.466 88,280 +0.05(+2.18%)
Oct 02, 2020 2.325 2.475 2.207 2.413 149,510 -0.01(-0.36%)
Oct 01, 2020 2.168 2.448 2.106 2.422 174,441 +0.23(+10.40%)
Sep 30, 2020 2.238 2.299 2.071 2.194 164,189 -0.11(-4.58%)
Sep 29, 2020 2.229 2.317 2.045 2.299 165,953 +0.04(+1.95%)
Sep 28, 2020 2.317 2.440 2.238 2.255 149,921 -0.17(-6.88%)
Sep 25, 2020 2.624 2.624 2.396 2.422 406,936 -0.25(-9.51%)
Sep 24, 2020 2.676 2.729 2.580 2.676 497,940 -0.07(-2.56%)
Sep 23, 2020 2.896 2.896 2.676 2.747 100,525 -0.11(-3.99%)
Sep 22, 2020 2.834 2.883 2.808 2.861 59,653 +0.03(+0.93%)
Sep 21, 2020 3.036 3.054 2.729 2.834 227,728 -0.20(-6.65%)
Sep 18, 2020 2.984 3.194 2.940 3.036 817,405 +0.11(+3.59%)
Sep 17, 2020 2.799 2.975 2.755 2.931 89,319 +0.12(+4.37%)
Sep 16, 2020 2.791 2.834 2.773 2.808 70,765 +0.02(+0.63%)
Sep 15, 2020 2.896 2.931 2.659 2.791 140,400 -0.11(-3.64%)
Sep 14, 2020 2.896 2.975 2.812 2.896 82,395 +0.00(+0.00%)
Sep 11, 2020 2.817 2.940 2.755 2.896 69,854 +0.07(+2.48%)
Sep 10, 2020 2.913 3.049 2.773 2.826 85,888 -0.08(-2.72%)
Sep 09, 2020 2.703 3.019 2.668 2.905 264,717 +0.18(+6.77%)
Sep 08, 2020 2.834 3.115 2.668 2.720 345,340 -0.11(-4.02%)
Sep 04, 2020 2.589 2.940 2.589 2.834 384,373 +0.26(+10.24%)
Sep 03, 2020 2.606 2.703 2.545 2.571 133,441 +0.00(+0.00%)
Sep 02, 2020 2.545 2.676 2.448 2.571 322,681 -0.18(-6.39%)
Sep 01, 2020 2.562 2.755 2.483 2.747 957,003 +0.48(+21.32%)
Aug 31, 2020 2.194 2.325 2.150 2.264 409,629 +0.15(+7.05%)
Aug 28, 2020 2.010 2.132 2.010 2.115 89,227 +0.11(+5.24%)
Aug 27, 2020 2.010 2.028 1.957 2.010 169,663 +0.00(+0.00%)
Aug 26, 2020 2.080 2.097 1.988 2.010 185,427 -0.11(-4.98%)
Aug 25, 2020 2.027 2.115 2.018 2.115 41,889 +0.09(+4.33%)
Aug 24, 2020 1.922 2.036 1.922 2.027 80,426 +0.10(+5.00%)
Aug 21, 2020 1.957 1.957 1.895 1.931 56,863 +0.00(+0.00%)
Aug 20, 2020 1.913 1.948 1.895 1.931 36,119 -0.04(-1.79%)
Aug 19, 2020 1.957 2.001 1.926 1.966 62,758 -0.03(-1.32%)
Aug 18, 2020 1.983 2.018 1.931 1.992 37,894 -0.03(-1.30%)
Aug 17, 2020 2.097 2.106 1.983 2.018 69,615 -0.08(-3.77%)
Aug 14, 2020 2.080 2.097 2.010 2.097 55,154 +0.03(+1.27%)
Aug 13, 2020 2.097 2.141 2.071 2.071 37,553 -0.04(-1.66%)
Aug 12, 2020 2.159 2.191 2.080 2.106 84,268 -0.05(-2.44%)
Aug 11, 2020 2.150 2.194 2.124 2.159 55,545 +0.04(+1.65%)
Aug 10, 2020 2.150 2.194 2.106 2.124 49,342 -0.02(-0.82%)
Aug 07, 2020 2.124 2.189 2.071 2.141 86,948 +0.04(+2.09%)
Aug 06, 2020 2.141 2.194 2.093 2.097 58,012 -0.03(-1.24%)
Aug 05, 2020 2.115 2.168 2.071 2.124 92,354 -0.08(-3.59%)
Aug 04, 2020 2.194 2.299 2.176 2.203 80,573 +0.04(+1.62%)
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.