Skip to main content

Build-A-Bear Workshop (NY: BBW )

23.73 +0.12 (+0.51%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 23.78 24.28 23.58 23.61 169,469 -0.55(-2.28%)
Jan 27, 2023 23.94 24.70 23.71 24.16 351,567 +0.34(+1.43%)
Jan 26, 2023 24.40 24.65 23.14 23.82 234,076 -0.35(-1.45%)
Jan 25, 2023 23.60 24.21 23.20 24.17 149,269 +0.37(+1.55%)
Jan 24, 2023 23.96 24.11 23.56 23.80 144,026 -0.05(-0.21%)
Jan 23, 2023 23.53 23.99 23.21 23.85 180,630 +0.72(+3.11%)
Jan 20, 2023 22.89 23.40 22.54 23.13 239,218 +0.24(+1.05%)
Jan 19, 2023 22.39 22.96 22.30 22.89 226,417 +0.34(+1.51%)
Jan 18, 2023 23.31 23.66 22.25 22.55 345,241 -0.72(-3.09%)
Jan 17, 2023 24.35 24.58 23.20 23.27 321,395 -1.06(-4.36%)
Jan 13, 2023 24.21 24.81 24.21 24.33 172,123 -0.15(-0.61%)
Jan 12, 2023 23.90 24.55 23.65 24.48 157,788 +0.66(+2.77%)
Jan 11, 2023 23.89 24.23 23.55 23.82 194,467 -0.14(-0.58%)
Jan 10, 2023 23.57 24.04 23.31 23.96 241,992 +0.46(+1.96%)
Jan 09, 2023 25.77 25.77 22.26 23.50 456,530 -1.50(-6.00%)
Jan 06, 2023 24.50 25.05 24.40 25.00 297,017 +0.51(+2.08%)
Jan 05, 2023 24.50 24.83 24.03 24.49 247,256 +0.00(+0.00%)
Jan 04, 2023 24.52 25.05 24.27 24.49 343,948 -0.01(-0.04%)
Jan 03, 2023 24.12 24.61 23.75 24.50 331,539 +0.66(+2.77%)
Dec 30, 2022 22.78 23.93 22.76 23.84 239,228 +0.76(+3.29%)
Dec 29, 2022 21.88 23.09 21.76 23.08 342,287 +1.26(+5.77%)
Dec 28, 2022 22.83 23.06 21.80 21.82 194,135 -1.11(-4.84%)
Dec 27, 2022 23.22 23.53 22.74 22.93 248,784 -0.29(-1.25%)
Dec 23, 2022 22.90 23.26 22.84 23.22 110,296 +0.17(+0.74%)
Dec 22, 2022 22.97 23.18 22.73 23.05 430,785 -0.32(-1.37%)
Dec 21, 2022 23.74 23.77 23.30 23.37 193,811 +0.12(+0.52%)
Dec 20, 2022 23.46 24.35 23.11 23.25 374,273 -0.30(-1.27%)
Dec 19, 2022 25.29 25.29 23.08 23.55 361,561 -1.60(-6.36%)
Dec 16, 2022 24.87 25.68 24.81 25.15 445,747 +0.03(+0.12%)
Dec 15, 2022 26.10 26.20 24.96 25.12 363,326 -1.35(-5.10%)
Dec 14, 2022 25.69 26.87 25.47 26.47 351,541 +0.51(+1.96%)
Dec 13, 2022 26.13 26.35 25.25 25.96 330,008 +0.90(+3.59%)
Dec 12, 2022 25.69 25.78 24.72 25.06 209,180 -0.60(-2.34%)
Dec 09, 2022 25.75 26.40 25.19 25.66 297,585 -0.35(-1.35%)
Dec 08, 2022 25.30 26.15 25.22 26.01 353,861 +0.84(+3.34%)
Dec 07, 2022 24.64 25.68 24.64 25.17 386,492 +0.36(+1.45%)
Dec 06, 2022 25.08 25.70 24.60 24.81 371,660 -0.04(-0.16%)
Dec 05, 2022 24.96 25.45 24.28 24.85 411,367 -0.43(-1.70%)
Dec 02, 2022 24.04 25.67 23.67 25.28 601,894 +1.06(+4.38%)
Dec 01, 2022 23.80 24.91 23.80 24.22 751,155 +0.47(+1.98%)
Nov 30, 2022 22.16 23.75 20.89 23.75 1,572,466 +4.37(+22.55%)
Nov 29, 2022 18.92 19.49 18.67 19.38 402,256 +0.58(+3.09%)
Nov 28, 2022 18.75 19.24 18.73 18.80 224,253 -0.03(-0.16%)
Nov 25, 2022 18.80 19.09 18.75 18.83 122,857 +0.07(+0.37%)
Nov 23, 2022 18.73 18.92 18.49 18.76 137,679 +0.03(+0.16%)
Nov 22, 2022 18.24 18.83 18.24 18.73 217,600 +0.55(+3.03%)
Nov 21, 2022 18.65 18.78 17.86 18.18 195,613 -0.47(-2.52%)
Nov 18, 2022 18.77 19.38 18.13 18.65 183,181 +0.18(+0.97%)
Nov 17, 2022 17.65 18.47 17.42 18.47 181,166 +0.63(+3.53%)
Nov 16, 2022 18.45 18.46 17.61 17.84 149,547 -0.82(-4.39%)
Nov 15, 2022 18.29 19.61 18.25 18.66 290,402 +0.80(+4.48%)
Nov 14, 2022 17.60 18.44 17.49 17.86 203,004 +0.13(+0.73%)
Nov 11, 2022 17.72 17.99 17.40 17.73 183,284 +0.13(+0.74%)
Nov 10, 2022 17.50 18.23 17.25 17.60 428,267 +0.86(+5.14%)
Nov 09, 2022 17.38 17.39 16.32 16.74 290,277 -0.79(-4.51%)
Nov 08, 2022 17.86 17.86 17.06 17.53 185,982 -0.11(-0.62%)
Nov 07, 2022 17.53 18.03 17.25 17.64 196,679 +0.06(+0.34%)
Nov 04, 2022 17.97 18.21 17.14 17.58 265,805 +0.04(+0.23%)
Nov 03, 2022 16.60 17.62 16.55 17.54 179,915 +0.50(+2.93%)
Nov 02, 2022 18.01 18.01 16.94 17.04 303,148 -0.89(-4.96%)
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.