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 (%)
Nov 30, 2021 14.58 15.10 14.29 14.97 389,080 +0.04(+0.24%)
Nov 29, 2021 15.69 15.69 14.44 14.94 254,136 -0.19(-1.28%)
Nov 26, 2021 14.94 15.22 13.88 15.13 316,224 -0.51(-3.25%)
Nov 24, 2021 16.78 16.78 15.29 15.64 281,228 -1.16(-6.90%)
Nov 23, 2021 16.58 16.91 15.81 16.80 191,141 +0.13(+0.79%)
Nov 22, 2021 16.45 18.06 16.45 16.66 444,169 +0.75(+4.69%)
Nov 19, 2021 15.98 16.10 15.46 15.92 139,636 +0.01(+0.05%)
Nov 18, 2021 15.50 16.06 15.80 15.91 179,041 +0.57(+3.72%)
Nov 17, 2021 16.02 16.05 15.07 15.34 163,035 -0.57(-3.59%)
Nov 16, 2021 15.72 16.40 15.44 15.91 182,315 +0.15(+0.95%)
Nov 15, 2021 16.12 16.17 15.65 15.76 175,555 -0.25(-1.54%)
Nov 12, 2021 15.25 16.14 15.25 16.01 287,053 +0.87(+5.74%)
Nov 11, 2021 14.48 15.62 14.31 15.14 215,882 +0.63(+4.36%)
Nov 10, 2021 14.56 14.51 98,547 -0.19(-1.31%)
Nov 09, 2021 14.58 14.91 14.18 14.70 185,824 +0.11(+0.78%)
Nov 08, 2021 14.48 14.70 14.29 14.58 113,046 +0.48(+3.42%)
Nov 05, 2021 13.90 14.45 13.85 14.10 105,377 +0.21(+1.52%)
Nov 04, 2021 14.04 14.24 13.86 13.89 85,487 -0.04(-0.25%)
Nov 03, 2021 13.53 14.38 13.53 13.93 148,908 +0.26(+1.93%)
Nov 02, 2021 13.69 13.75 13.17 13.66 130,501 -0.05(-0.38%)
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.