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 (%)
Feb 26, 2021 5.792 6.321 5.648 6.169 412,520 +0.32(+5.56%)
Feb 25, 2021 5.950 6.011 5.643 5.844 303,556 -0.04(-0.60%)
Feb 24, 2021 5.520 6.002 5.388 5.879 565,369 +0.39(+7.03%)
Feb 23, 2021 5.485 5.759 5.370 5.493 433,432 -0.04(-0.79%)
Feb 22, 2021 5.248 5.757 5.186 5.537 459,646 +0.32(+6.23%)
Feb 19, 2021 5.046 5.467 5.011 5.213 365,684 +0.21(+4.21%)
Feb 18, 2021 5.002 5.125 4.739 5.002 674,718 -0.12(-2.40%)
Feb 17, 2021 5.134 5.186 4.914 5.125 462,169 -0.04(-0.85%)
Feb 16, 2021 5.423 5.441 5.063 5.169 505,184 -0.29(-5.31%)
Feb 12, 2021 5.564 5.651 5.309 5.458 262,212 -0.17(-2.96%)
Feb 11, 2021 4.923 5.730 4.809 5.625 717,101 +0.69(+14.06%)
Feb 10, 2021 4.879 4.993 4.528 4.932 493,885 +0.05(+1.08%)
Feb 09, 2021 4.774 4.949 4.590 4.879 490,176 -0.01(-0.18%)
Feb 08, 2021 4.607 5.055 4.467 4.888 803,675 +0.29(+6.30%)
Feb 05, 2021 4.607 4.730 4.467 4.598 370,698 +0.01(+0.19%)
Feb 04, 2021 4.475 4.791 4.414 4.590 505,875 +0.04(+0.97%)
Feb 03, 2021 4.221 4.625 4.081 4.546 577,450 +0.26(+6.15%)
Feb 02, 2021 4.563 4.563 4.212 4.282 764,492 -0.46(-9.63%)
Feb 01, 2021 5.090 5.388 4.256 4.739 1,613,106 -0.18(-3.74%)
Jan 29, 2021 5.256 6.143 4.651 4.923 3,077,491 +0.45(+10.00%)
Jan 28, 2021 6.924 7.319 4.028 4.475 5,611,043 -1.47(-24.78%)
Jan 27, 2021 4.265 7.371 4.098 5.950 7,409,053 +1.76(+42.14%)
Jan 26, 2021 4.300 4.458 4.116 4.186 282,040 -0.06(-1.45%)
Jan 25, 2021 3.914 4.300 3.914 4.247 137,319 +0.28(+7.08%)
Jan 22, 2021 3.896 4.010 3.782 3.966 65,068 +0.08(+2.03%)
Jan 21, 2021 3.879 4.081 3.861 3.887 237,713 +0.04(+0.91%)
Jan 20, 2021 3.993 4.037 3.844 3.852 100,340 -0.12(-3.09%)
Jan 19, 2021 3.949 4.037 3.791 3.975 108,481 +0.02(+0.44%)
Jan 15, 2021 3.958 3.993 3.852 3.958 72,475 -0.08(-1.96%)
Jan 14, 2021 4.028 4.168 3.975 4.037 107,762 +0.03(+0.66%)
Jan 13, 2021 3.949 4.203 3.756 4.010 422,786 +0.15(+3.86%)
Jan 12, 2021 3.993 4.124 3.852 3.861 108,573 -0.12(-3.08%)
Jan 11, 2021 3.651 4.045 3.591 3.984 216,991 +0.24(+6.32%)
Jan 08, 2021 3.721 3.783 3.659 3.747 111,904 +0.03(+0.71%)
Jan 07, 2021 3.651 3.777 3.651 3.721 54,623 +0.03(+0.71%)
Jan 06, 2021 4.037 4.081 3.642 3.694 175,667 -0.28(-7.06%)
Jan 05, 2021 3.835 4.045 3.835 3.975 121,551 +0.13(+3.42%)
Jan 04, 2021 3.844 3.984 3.765 3.844 89,210 +0.10(+2.58%)
Dec 31, 2020 3.747 3.747 3.747 76,592 +0.01(+0.23%)
Dec 30, 2020 3.519 3.800 3.519 3.738 76,592 +0.19(+5.45%)
Dec 29, 2020 3.580 3.607 3.501 3.545 88,128 +0.01(+0.25%)
Dec 28, 2020 3.475 3.589 3.431 3.536 192,385 +0.06(+1.77%)
Dec 24, 2020 3.554 3.572 3.422 3.475 69,968 -0.11(-2.94%)
Dec 23, 2020 3.651 3.686 3.563 3.580 51,690 -0.04(-1.21%)
Dec 22, 2020 3.633 3.765 3.572 3.624 94,010 -0.01(-0.24%)
Dec 21, 2020 3.800 3.800 3.615 3.633 81,693 -0.22(-5.69%)
Dec 18, 2020 3.966 4.054 3.852 3.852 71,792 -0.06(-1.57%)
Dec 17, 2020 4.010 4.089 3.861 3.914 96,863 -0.10(-2.41%)
Dec 16, 2020 3.949 4.072 3.905 4.010 55,295 +0.06(+1.56%)
Dec 15, 2020 3.852 4.045 3.773 3.949 54,571 +0.09(+2.27%)
Dec 14, 2020 3.808 3.949 3.730 3.861 92,474 +0.12(+3.29%)
Dec 11, 2020 4.019 4.019 3.721 3.738 161,361 -0.28(-6.99%)
Dec 10, 2020 3.861 4.054 3.730 4.019 51,492 +0.16(+4.09%)
Dec 09, 2020 3.984 4.019 3.817 3.861 112,639 -0.15(-3.72%)
Dec 08, 2020 4.019 4.124 3.958 4.010 51,763 -0.02(-0.44%)
Dec 07, 2020 4.089 4.212 3.861 4.028 143,161 -0.09(-2.13%)
Dec 04, 2020 4.002 4.212 3.975 4.116 279,533 +0.00(+0.00%)
Dec 03, 2020 3.905 4.309 3.738 4.116 741,146 +0.51(+14.11%)
Dec 02, 2020 3.387 3.624 3.256 3.607 184,518 +0.23(+6.75%)
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.