Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 16.10 16.59 16.06 16.26 239,898 +0.07(+0.46%)
Oct 28, 2022 15.76 16.59 15.64 16.19 151,707 +0.46(+2.94%)
Oct 27, 2022 15.73 16.25 15.41 15.73 170,335 +0.18(+1.19%)
Oct 26, 2022 15.60 16.57 15.51 15.54 345,489 +0.03(+0.18%)
Oct 25, 2022 14.61 15.66 14.60 15.51 211,435 +0.93(+6.40%)
Oct 24, 2022 14.12 14.59 13.91 14.58 213,971 +0.44(+3.14%)
Oct 21, 2022 13.76 14.24 13.64 14.14 203,580 +0.46(+3.38%)
Oct 20, 2022 13.37 13.91 13.37 13.67 314,332 +0.27(+2.00%)
Oct 19, 2022 13.29 13.44 13.11 13.41 187,250 -0.06(-0.48%)
Oct 18, 2022 13.70 13.80 13.29 13.47 111,672 +0.06(+0.41%)
Oct 17, 2022 13.40 13.48 13.12 13.41 82,982 +0.48(+3.72%)
Oct 14, 2022 13.45 13.54 12.93 12.93 83,409 -0.40(-2.98%)
Oct 13, 2022 12.94 13.41 12.64 13.33 183,380 +0.03(+0.21%)
Oct 12, 2022 13.17 13.54 13.06 13.30 289,215 +0.09(+0.70%)
Oct 11, 2022 12.73 13.55 12.72 13.21 252,172 +0.51(+4.00%)
Oct 10, 2022 12.82 12.91 12.43 12.70 114,632 -0.07(-0.58%)
Oct 07, 2022 13.17 13.17 12.72 12.78 136,118 -0.48(-3.63%)
Oct 06, 2022 13.19 13.62 13.12 13.26 150,873 -0.06(-0.49%)
Oct 05, 2022 13.02 13.42 12.90 13.32 378,080 +0.00(+0.00%)
Oct 04, 2022 12.90 13.57 12.86 13.32 285,804 +0.78(+6.19%)
Oct 03, 2022 12.57 12.69 12.09 12.55 317,992 +0.22(+1.80%)
Sep 30, 2022 12.17 12.55 11.66 12.32 1,063,396 +0.10(+0.83%)
Sep 29, 2022 12.39 12.39 11.87 12.22 271,504 -0.42(-3.29%)
Sep 28, 2022 12.28 12.73 11.99 12.64 213,742 +0.32(+2.63%)
Sep 27, 2022 11.93 12.34 11.87 12.31 226,601 +0.43(+3.58%)
Sep 26, 2022 12.01 12.33 11.83 11.89 347,538 -0.24(-1.98%)
Sep 23, 2022 12.20 12.35 11.77 12.13 229,520 -0.25(-2.02%)
Sep 22, 2022 12.59 12.65 12.34 12.38 228,253 -0.31(-2.41%)
Sep 21, 2022 12.80 13.07 12.61 12.68 132,939 -0.11(-0.87%)
Sep 20, 2022 12.58 12.91 12.36 12.80 203,650 -0.03(-0.22%)
Sep 19, 2022 12.56 13.06 12.41 12.82 210,336 +0.19(+1.54%)
Sep 16, 2022 12.85 13.08 12.53 12.63 455,004 -0.54(-4.07%)
Sep 15, 2022 12.67 13.19 12.67 13.17 379,866 +0.38(+2.96%)
Sep 14, 2022 12.87 13.06 12.44 12.79 423,241 -0.10(-0.79%)
Sep 13, 2022 13.06 13.21 12.62 12.89 421,884 -0.61(-4.52%)
Sep 12, 2022 13.07 13.88 13.07 13.50 455,744 +0.37(+2.82%)
Sep 09, 2022 12.34 13.17 12.33 13.13 518,795 +0.95(+7.82%)
Sep 08, 2022 12.02 12.37 11.70 12.18 553,846 -0.08(-0.68%)
Sep 07, 2022 11.73 12.30 11.64 12.26 449,253 +0.70(+6.08%)
Sep 06, 2022 12.45 12.46 11.53 11.56 739,895 -0.98(-7.82%)
Sep 02, 2022 13.95 14.20 12.49 12.54 684,295 -1.13(-8.25%)
Sep 01, 2022 13.42 15.05 13.31 13.66 1,127,001 -0.50(-3.53%)
Aug 31, 2022 15.46 15.48 14.07 14.16 494,940 -1.32(-8.54%)
Aug 30, 2022 15.81 16.01 15.08 15.49 299,820 -0.16(-1.00%)
Aug 29, 2022 15.55 15.90 15.25 15.64 256,444 +0.06(+0.36%)
Aug 26, 2022 16.74 16.74 15.52 15.59 218,049 -1.26(-7.46%)
Aug 25, 2022 15.98 17.00 15.97 16.84 258,170 +0.89(+5.56%)
Aug 24, 2022 15.62 15.99 15.36 15.96 194,915 +0.30(+1.89%)
Aug 23, 2022 15.92 16.20 15.64 15.66 110,338 -0.19(-1.22%)
Aug 22, 2022 16.56 16.69 15.74 15.86 276,597 -1.08(-6.39%)
Aug 19, 2022 16.87 17.25 16.65 16.94 335,312 -0.07(-0.43%)
Aug 18, 2022 17.34 17.56 16.78 17.01 241,656 -0.43(-2.44%)
Aug 17, 2022 17.74 17.98 17.27 17.44 367,697 -0.40(-2.23%)
Aug 16, 2022 16.97 18.14 16.87 17.83 299,769 +0.92(+5.41%)
Aug 15, 2022 16.59 17.00 16.34 16.92 171,305 +0.25(+1.50%)
Aug 12, 2022 16.31 16.76 16.07 16.67 212,597 +0.39(+2.38%)
Aug 11, 2022 15.87 16.36 15.87 16.28 293,851 +0.57(+3.65%)
Aug 10, 2022 15.57 15.81 15.28 15.71 340,135 +0.57(+3.79%)
Aug 09, 2022 15.56 15.56 14.79 15.13 206,286 -0.41(-2.62%)
Aug 08, 2022 14.59 15.62 14.59 15.54 220,420 +0.96(+6.59%)
Aug 05, 2022 14.53 14.76 14.23 14.58 272,649 -0.08(-0.57%)
Aug 04, 2022 14.86 15.01 14.58 14.66 185,568 -0.16(-1.06%)
Aug 03, 2022 14.91 15.09 14.77 14.82 174,348 +0.03(+0.19%)
Aug 02, 2022 14.87 15.02 14.71 14.79 201,583 -0.30(-1.96%)
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.