Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.69 15.69 14.79 14.87 256,786 -0.72(-4.62%)
Sep 29, 2021 15.82 16.29 15.43 15.59 110,606 -0.11(-0.67%)
Sep 28, 2021 16.22 16.32 15.30 15.69 139,494 -0.34(-2.13%)
Sep 27, 2021 16.18 16.75 15.87 16.03 216,997 -0.23(-1.40%)
Sep 24, 2021 16.02 16.38 15.78 16.26 206,211 +0.25(+1.53%)
Sep 23, 2021 15.54 16.66 15.54 16.02 158,636 +0.65(+4.23%)
Sep 22, 2021 14.96 15.64 14.96 15.37 136,922 +0.40(+2.70%)
Sep 21, 2021 15.08 15.29 14.21 14.96 207,148 +0.03(+0.18%)
Sep 20, 2021 15.01 15.20 14.66 14.94 293,088 -0.68(-4.33%)
Sep 17, 2021 15.58 16.94 15.53 15.61 226,873 -0.10(-0.61%)
Sep 16, 2021 15.37 16.16 15.29 15.71 212,630 +0.33(+2.17%)
Sep 15, 2021 14.83 15.69 14.75 15.37 210,232 +0.36(+2.40%)
Sep 14, 2021 15.75 15.75 14.79 15.01 164,351 -0.32(-2.12%)
Sep 13, 2021 14.94 15.62 14.83 15.34 149,214 +0.39(+2.64%)
Sep 10, 2021 15.08 15.53 14.92 14.94 148,850 -0.04(-0.23%)
Sep 09, 2021 14.82 15.20 14.82 14.98 136,527 +0.15(+1.01%)
Sep 08, 2021 15.73 15.73 14.56 14.83 187,362 -0.90(-5.69%)
Sep 07, 2021 15.44 16.05 15.40 15.73 230,750 +0.32(+2.11%)
Sep 03, 2021 15.93 16.10 15.23 15.40 176,286 -0.45(-2.82%)
Sep 02, 2021 16.50 16.81 15.80 15.85 202,411 -0.61(-3.68%)
Sep 01, 2021 16.35 17.33 16.06 16.45 305,335 +0.10(+0.59%)
Aug 31, 2021 16.01 16.59 15.59 16.36 302,929 +0.32(+2.03%)
Aug 30, 2021 15.64 16.83 15.33 16.03 438,658 +0.42(+2.70%)
Aug 27, 2021 15.85 16.02 14.48 15.61 472,703 +0.22(+1.43%)
Aug 26, 2021 16.33 17.30 14.94 15.39 1,443,378 +0.61(+4.09%)
Aug 25, 2021 14.06 14.78 13.95 14.79 322,869 +0.62(+4.40%)
Aug 24, 2021 13.19 14.55 13.19 14.16 418,922 +1.07(+8.18%)
Aug 23, 2021 13.09 13.51 12.97 13.09 184,725 +0.24(+1.84%)
Aug 20, 2021 12.34 12.93 12.30 12.86 136,731 +0.38(+3.02%)
Aug 19, 2021 12.54 12.74 12.12 12.48 199,219 -0.26(-2.07%)
Aug 18, 2021 12.69 13.16 12.48 12.74 132,249 +0.15(+1.18%)
Aug 17, 2021 12.48 12.68 12.42 12.59 136,006 -0.15(-1.17%)
Aug 16, 2021 12.55 13.19 12.53 12.74 122,244 +0.05(+0.42%)
Aug 13, 2021 12.99 13.20 12.49 12.69 191,772 -0.34(-2.63%)
Aug 12, 2021 13.22 13.45 12.86 13.03 89,089 -0.24(-1.79%)
Aug 11, 2021 13.30 13.52 12.79 13.27 143,486 -0.04(-0.33%)
Aug 10, 2021 13.07 13.91 12.91 13.31 185,121 +0.39(+2.99%)
Aug 09, 2021 12.99 13.15 12.63 12.93 97,068 -0.02(-0.14%)
Aug 06, 2021 13.25 13.36 12.88 12.94 85,023 -0.11(-0.81%)
Aug 05, 2021 12.86 13.43 12.86 13.05 143,461 +0.22(+1.71%)
Aug 04, 2021 13.57 13.57 12.79 12.83 135,297 -0.91(-6.64%)
Aug 03, 2021 13.58 13.85 13.18 13.74 113,567 -0.03(-0.19%)
Aug 02, 2021 13.47 14.18 13.47 13.77 160,853 +0.43(+3.22%)
Jul 30, 2021 13.18 13.64 13.10 13.34 109,148 -0.10(-0.72%)
Jul 29, 2021 13.85 13.93 13.29 13.44 128,546 -0.15(-1.10%)
Jul 28, 2021 13.51 13.71 13.07 13.58 160,787 +0.35(+2.65%)
Jul 27, 2021 13.98 13.99 12.64 13.23 283,674 -0.77(-5.51%)
Jul 26, 2021 13.57 14.58 13.51 14.01 190,888 +0.39(+2.90%)
Jul 23, 2021 13.85 14.18 13.48 13.61 129,963 -0.24(-1.71%)
Jul 22, 2021 13.78 14.21 13.27 13.85 142,760 +0.07(+0.51%)
Jul 21, 2021 13.53 14.33 13.27 13.78 238,730 +0.32(+2.41%)
Jul 20, 2021 12.92 13.78 12.74 13.45 237,804 +0.36(+2.75%)
Jul 19, 2021 12.65 13.51 12.30 13.09 493,084 -0.29(-2.16%)
Jul 16, 2021 14.06 14.26 13.32 13.38 589,406 -0.53(-3.79%)
Jul 15, 2021 14.37 14.77 13.70 13.91 300,003 -0.39(-2.70%)
Jul 14, 2021 15.09 16.32 13.94 14.29 541,791 -0.76(-5.07%)
Jul 13, 2021 13.69 15.80 13.69 15.06 642,614 +1.35(+9.86%)
Jul 12, 2021 15.06 15.07 13.63 13.71 701,555 -1.23(-8.23%)
Jul 09, 2021 14.72 15.09 14.51 14.94 166,595 +0.58(+4.03%)
Jul 08, 2021 13.92 14.71 13.42 14.36 199,117 -0.26(-1.80%)
Jul 07, 2021 14.80 14.99 14.13 14.62 146,952 -0.37(-2.46%)
Jul 06, 2021 14.71 15.30 14.19 14.99 222,275 +0.04(+0.29%)
Jul 02, 2021 15.40 15.47 14.55 14.94 338,399 -0.53(-3.40%)
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.