Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.57 15.57 14.67 14.75 258,822 -0.71(-4.62%)
Sep 29, 2021 15.70 16.16 15.31 15.46 111,483 -0.10(-0.67%)
Sep 28, 2021 16.09 16.19 15.18 15.57 140,600 -0.34(-2.13%)
Sep 27, 2021 16.05 16.62 15.74 15.91 218,717 -0.23(-1.40%)
Sep 24, 2021 15.89 16.25 15.65 16.13 207,845 +0.24(+1.53%)
Sep 23, 2021 15.42 16.52 15.42 15.89 159,894 +0.64(+4.23%)
Sep 22, 2021 14.84 15.51 14.84 15.24 138,007 +0.40(+2.70%)
Sep 21, 2021 14.97 15.17 14.10 14.84 208,791 +0.03(+0.18%)
Sep 20, 2021 14.89 15.08 14.54 14.82 295,412 -0.67(-4.33%)
Sep 17, 2021 15.45 16.80 15.41 15.49 228,671 -0.10(-0.61%)
Sep 16, 2021 15.25 16.04 15.17 15.58 214,315 +0.33(+2.17%)
Sep 15, 2021 14.71 15.56 14.64 15.25 211,899 +0.36(+2.40%)
Sep 14, 2021 15.63 15.63 14.67 14.90 165,654 -0.32(-2.12%)
Sep 13, 2021 14.83 15.50 14.71 15.22 150,397 +0.39(+2.64%)
Sep 10, 2021 14.96 15.41 14.80 14.83 150,030 -0.03(-0.23%)
Sep 09, 2021 14.71 15.08 14.71 14.86 137,609 +0.15(+1.01%)
Sep 08, 2021 15.60 15.60 14.44 14.71 188,848 -0.89(-5.69%)
Sep 07, 2021 15.32 15.92 15.28 15.60 232,579 +0.32(+2.11%)
Sep 03, 2021 15.80 15.97 15.11 15.28 177,683 -0.44(-2.82%)
Sep 02, 2021 16.37 16.68 15.68 15.72 204,016 -0.60(-3.68%)
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.