Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.91 17.31 16.65 16.90 210,430 -0.08(-0.49%)
Mar 30, 2022 17.28 17.42 16.94 16.98 157,755 -0.38(-2.18%)
Mar 29, 2022 16.74 17.57 16.74 17.36 184,637 +0.81(+4.92%)
Mar 28, 2022 16.45 16.59 15.99 16.55 156,634 +0.09(+0.56%)
Mar 25, 2022 16.34 16.79 16.06 16.46 96,642 +0.12(+0.74%)
Mar 24, 2022 16.62 16.68 16.23 16.34 165,370 -0.06(-0.34%)
Mar 23, 2022 16.67 17.04 16.29 16.39 204,321 -0.48(-2.85%)
Mar 22, 2022 16.48 17.09 16.36 16.87 294,532 +0.61(+3.75%)
Mar 21, 2022 17.26 17.56 16.07 16.26 417,150 -0.91(-5.28%)
Mar 18, 2022 16.88 17.54 16.67 17.17 394,473 +0.25(+1.48%)
Mar 17, 2022 16.12 16.92 16.12 16.92 337,147 +0.47(+2.87%)
Mar 16, 2022 15.90 16.75 15.65 16.45 564,965 +0.88(+5.64%)
Mar 15, 2022 14.71 15.78 14.63 15.57 602,687 +0.81(+5.51%)
Mar 14, 2022 14.72 15.76 14.38 14.76 500,725 +0.04(+0.25%)
Mar 11, 2022 14.64 15.06 14.33 14.72 689,625 -0.11(-0.75%)
Mar 10, 2022 14.04 16.36 13.20 14.83 2,625,899 -3.32(-18.29%)
Mar 09, 2022 16.96 18.72 16.68 18.15 651,869 +1.71(+10.41%)
Mar 08, 2022 16.50 16.82 15.82 16.44 420,960 +0.11(+0.68%)
Mar 07, 2022 17.84 18.44 16.30 16.33 419,493 -1.57(-8.78%)
Mar 04, 2022 18.64 18.95 17.74 17.90 262,668 -1.04(-5.47%)
Mar 03, 2022 19.02 19.17 18.59 18.93 324,363 -0.12(-0.63%)
Mar 02, 2022 18.58 19.42 18.40 19.05 265,994 +0.73(+3.99%)
Mar 01, 2022 18.83 19.02 18.05 18.32 239,211 -0.56(-2.99%)
Feb 28, 2022 19.07 19.56 18.69 18.89 295,061 -0.21(-1.11%)
Feb 25, 2022 18.18 19.23 18.27 19.10 335,815 +1.02(+5.62%)
Feb 24, 2022 16.16 18.25 15.94 18.08 357,785 +0.88(+5.10%)
Feb 23, 2022 17.42 17.90 16.87 17.21 235,883 -0.06(-0.37%)
Feb 22, 2022 19.41 20.71 16.97 17.27 1,424,686 -2.08(-10.75%)
Feb 18, 2022 19.35 0 +0.42(+2.20%)
Feb 17, 2022 19.30 19.46 18.74 18.93 151,490 -0.47(-2.43%)
Feb 16, 2022 19.13 19.54 18.80 19.41 218,014 +0.35(+1.84%)
Feb 15, 2022 18.10 19.12 18.05 19.05 205,080 +1.13(+6.29%)
Feb 14, 2022 18.58 18.77 17.87 17.93 211,278 -0.68(-3.68%)
Feb 11, 2022 19.02 19.55 18.40 18.61 189,662 -0.38(-2.00%)
Feb 10, 2022 18.31 19.68 18.31 18.99 198,569 +0.21(+1.13%)
Feb 09, 2022 18.68 18.95 18.19 18.78 211,156 +0.46(+2.52%)
Feb 08, 2022 17.61 18.40 17.61 18.32 194,343 +0.74(+4.21%)
Feb 07, 2022 17.05 17.70 17.01 17.58 236,292 +0.69(+4.11%)
Feb 04, 2022 16.81 17.16 16.20 16.88 261,882 +0.01(+0.06%)
Feb 03, 2022 16.43 16.87 196,569 +0.21(+1.28%)
Feb 02, 2022 17.18 17.39 16.17 16.66 208,902 -0.51(-2.96%)
Feb 01, 2022 16.61 17.46 16.52 17.17 233,175 +0.67(+4.09%)
Jan 31, 2022 15.81 16.55 16.49 163,696 +0.47(+2.94%)
Jan 28, 2022 15.49 16.03 15.29 16.02 211,391 +0.39(+2.48%)
Jan 27, 2022 16.26 16.69 15.27 15.63 314,006 -0.65(-3.97%)
Jan 26, 2022 17.09 17.45 16.07 16.28 350,482 -0.60(-3.56%)
Jan 25, 2022 16.10 17.14 15.82 16.88 249,065 +0.43(+2.58%)
Jan 24, 2022 15.11 16.57 14.85 16.46 376,073 +0.90(+5.76%)
Jan 21, 2022 15.38 16.11 15.28 15.56 304,739 -0.25(-1.58%)
Jan 20, 2022 16.65 17.25 15.66 15.81 330,466 -0.89(-5.32%)
Jan 19, 2022 16.81 17.24 16.23 16.70 338,453 +0.06(+0.33%)
Jan 18, 2022 17.33 17.41 15.99 16.64 601,248 -0.71(-4.10%)
Jan 14, 2022 17.35 0 -1.30(-6.99%)
Jan 13, 2022 18.40 19.43 18.23 18.66 456,393 +0.18(+0.95%)
Jan 12, 2022 18.81 18.93 17.51 18.48 644,583 +0.01(+0.05%)
Jan 11, 2022 21.15 21.73 18.46 18.47 695,219 -0.64(-3.34%)
Jan 10, 2022 19.56 19.69 18.25 19.11 427,772 -0.45(-2.32%)
Jan 07, 2022 20.43 20.67 19.50 19.56 364,711 -0.85(-4.17%)
Jan 06, 2022 19.62 21.28 19.33 20.41 683,328 +0.92(+4.74%)
Jan 05, 2022 19.13 20.25 18.94 19.49 376,897 +0.45(+2.38%)
Jan 04, 2022 19.35 20.09 18.95 19.04 320,472 -0.17(-0.87%)
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.