Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.39 -0.19 (-0.64%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 29.45 29.70 29.06 29.58 130,373 -0.06(-0.20%)
May 20, 2024 30.03 30.48 29.54 29.64 108,047 -0.48(-1.59%)
May 17, 2024 29.98 30.76 29.80 30.12 186,971 +0.17(+0.57%)
May 16, 2024 30.44 30.64 29.93 29.95 150,198 -0.36(-1.19%)
May 15, 2024 30.12 30.39 29.67 30.31 184,699 +0.37(+1.24%)
May 14, 2024 29.48 29.95 29.44 29.94 184,548 +0.88(+3.03%)
May 13, 2024 28.67 29.34 28.67 29.06 124,537 +0.59(+2.07%)
May 10, 2024 29.55 29.60 28.41 28.47 82,284 -0.90(-3.06%)
May 09, 2024 28.62 29.38 28.62 29.37 113,859 +0.75(+2.62%)
May 08, 2024 28.33 28.68 28.05 28.62 114,386 +0.14(+0.49%)
May 07, 2024 28.93 29.00 28.26 28.48 185,070 -0.29(-1.01%)
May 06, 2024 30.11 30.23 28.71 28.77 210,888 -1.18(-3.94%)
May 03, 2024 30.24 30.75 29.77 29.95 152,438 -0.12(-0.40%)
May 02, 2024 29.97 30.60 29.49 30.07 238,418 +0.41(+1.38%)
May 01, 2024 30.17 30.36 29.45 29.66 195,493 -0.50(-1.66%)
Apr 30, 2024 30.28 30.86 30.15 30.16 288,022 -0.26(-0.85%)
Apr 29, 2024 29.81 30.63 29.81 30.42 173,881 +0.63(+2.11%)
Apr 26, 2024 29.25 29.85 29.13 29.79 181,068 +0.50(+1.71%)
Apr 25, 2024 29.44 29.74 29.15 29.29 164,033 -0.47(-1.58%)
Apr 24, 2024 29.28 29.78 29.14 29.76 174,537 +0.47(+1.60%)
Apr 23, 2024 28.93 29.58 28.93 29.29 149,234 +0.49(+1.70%)
Apr 22, 2024 28.41 29.05 28.20 28.80 142,815 +0.61(+2.16%)
Apr 19, 2024 27.41 28.25 27.41 28.19 135,458 +0.65(+2.36%)
Apr 18, 2024 27.32 27.63 27.32 27.54 135,605 +0.22(+0.81%)
Apr 17, 2024 27.71 27.71 27.32 27.32 133,541 -0.18(-0.65%)
Apr 16, 2024 27.47 27.84 27.46 27.50 127,803 -0.08(-0.29%)
Apr 15, 2024 27.96 28.15 27.46 27.58 160,932 -0.22(-0.79%)
Apr 12, 2024 28.09 28.36 27.65 27.80 223,515 -0.35(-1.24%)
Apr 11, 2024 28.50 28.52 28.01 28.15 93,643 -0.30(-1.05%)
Apr 10, 2024 28.43 28.71 28.29 28.45 118,385 -0.18(-0.63%)
Apr 09, 2024 28.82 28.93 28.50 28.63 111,683 -0.15(-0.52%)
Apr 08, 2024 28.11 29.03 28.11 28.78 124,618 +0.78(+2.79%)
Apr 05, 2024 28.05 28.20 27.84 28.00 121,070 -0.02(-0.07%)
Apr 04, 2024 28.87 28.87 27.92 28.02 185,048 -0.74(-2.57%)
Apr 03, 2024 29.06 29.29 28.67 28.76 166,254 -0.37(-1.27%)
Apr 02, 2024 29.52 30.05 29.07 29.13 184,131 -0.51(-1.72%)
Apr 01, 2024 29.90 30.37 29.62 29.64 166,930 -0.23(-0.77%)
Mar 28, 2024 29.76 30.23 29.74 29.87 130,317 +0.14(+0.47%)
Mar 27, 2024 29.61 30.14 29.53 29.73 133,110 +0.30(+1.02%)
Mar 26, 2024 29.06 29.71 29.05 29.43 127,879 +0.45(+1.54%)
Mar 25, 2024 28.58 29.18 28.51 28.98 119,838 +0.39(+1.35%)
Mar 22, 2024 28.70 28.73 28.34 28.60 150,276 -0.06(-0.21%)
Mar 21, 2024 28.71 29.02 28.34 28.66 160,598 -0.34(-1.16%)
Mar 20, 2024 28.56 29.15 28.43 28.99 156,325 +0.24(+0.83%)
Mar 19, 2024 28.53 28.96 28.26 28.75 446,295 +0.02(+0.07%)
Mar 18, 2024 29.64 29.76 28.63 28.73 349,296 -1.02(-3.44%)
Mar 15, 2024 28.73 30.19 28.64 29.76 689,830 +0.93(+3.24%)
Mar 14, 2024 26.32 30.05 26.26 28.82 1,579,091 +3.99(+16.08%)
Mar 13, 2024 24.38 24.95 24.27 24.83 504,123 +0.48(+1.96%)
Mar 12, 2024 24.25 24.39 24.07 24.35 182,692 +0.14(+0.57%)
Mar 11, 2024 23.95 24.24 23.73 24.22 194,701 +0.21(+0.87%)
Mar 08, 2024 24.05 24.29 23.86 24.01 197,423 +0.11(+0.46%)
Mar 07, 2024 23.51 23.93 23.33 23.90 181,386 +0.53(+2.25%)
Mar 06, 2024 23.81 23.96 23.06 23.37 183,333 -0.35(-1.47%)
Mar 05, 2024 23.54 23.82 23.41 23.72 138,722 +0.02(+0.08%)
Mar 04, 2024 23.80 24.05 23.55 23.70 170,367 -0.08(-0.33%)
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.