Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.12 18.07 16.97 18.05 329,428 +0.92(+5.40%)
Dec 30, 2021 16.88 17.69 16.61 17.12 332,020 +0.34(+2.04%)
Dec 29, 2021 16.64 17.08 16.16 16.78 241,059 +0.15(+0.89%)
Dec 28, 2021 16.37 16.68 15.91 16.63 221,785 +0.44(+2.74%)
Dec 27, 2021 16.00 16.73 15.63 16.19 215,427 +0.18(+1.16%)
Dec 23, 2021 16.18 16.36 15.75 16.00 189,948 -0.23(-1.42%)
Dec 22, 2021 16.45 16.77 15.95 16.23 191,969 -0.21(-1.29%)
Dec 21, 2021 16.33 16.95 16.18 16.45 213,068 +0.15(+0.91%)
Dec 20, 2021 16.32 16.56 15.90 16.30 472,789 -0.53(-3.13%)
Dec 17, 2021 16.62 17.09 16.50 16.83 358,478 -0.14(-0.82%)
Dec 16, 2021 18.34 18.35 16.49 16.97 407,622 -1.04(-5.80%)
Dec 15, 2021 17.37 18.18 16.92 18.01 249,205 +0.53(+3.01%)
Dec 14, 2021 18.13 18.44 17.27 17.48 415,537 -0.88(-4.78%)
Dec 13, 2021 20.09 20.28 18.12 18.36 313,406 -1.48(-7.46%)
Dec 10, 2021 19.88 20.02 19.17 19.84 242,597 +0.14(+0.70%)
Dec 09, 2021 18.18 19.77 17.96 19.70 576,636 +1.04(+5.55%)
Dec 08, 2021 19.59 20.28 18.46 18.67 605,647 -0.37(-1.92%)
Dec 07, 2021 19.15 19.48 18.20 19.03 556,204 +0.84(+4.64%)
Dec 06, 2021 17.85 18.88 17.54 18.19 514,114 +0.69(+3.93%)
Dec 03, 2021 19.50 20.02 17.35 17.50 820,048 -1.92(-9.87%)
Dec 02, 2021 19.15 19.93 18.00 19.42 1,102,481 +0.56(+2.95%)
Dec 01, 2021 16.90 20.32 16.12 18.86 4,093,242 +4.00(+26.96%)
Nov 30, 2021 14.47 14.98 14.17 14.85 392,164 +0.03(+0.24%)
Nov 29, 2021 15.57 15.57 14.33 14.82 256,150 -0.19(-1.28%)
Nov 26, 2021 14.83 15.10 13.77 15.01 318,730 -0.50(-3.25%)
Nov 24, 2021 16.65 16.65 15.17 15.51 283,457 -1.15(-6.90%)
Nov 23, 2021 16.45 16.78 15.69 16.66 192,656 +0.13(+0.79%)
Nov 22, 2021 16.32 17.92 16.32 16.53 447,690 +0.74(+4.69%)
Nov 19, 2021 15.85 15.98 15.34 15.79 140,743 +0.01(+0.06%)
Nov 18, 2021 15.38 15.93 15.68 15.78 180,461 +0.57(+3.72%)
Nov 17, 2021 15.90 15.92 14.95 15.22 164,327 -0.57(-3.59%)
Nov 16, 2021 15.59 16.27 15.32 15.78 183,760 +0.15(+0.95%)
Nov 15, 2021 15.99 16.05 15.52 15.64 176,947 -0.24(-1.54%)
Nov 12, 2021 15.13 16.01 15.13 15.88 289,329 +0.86(+5.74%)
Nov 11, 2021 14.37 15.50 14.20 15.02 217,593 +0.63(+4.36%)
Nov 10, 2021 14.44 14.39 99,329 -0.19(-1.31%)
Nov 09, 2021 14.46 14.79 14.06 14.58 187,297 +0.11(+0.78%)
Nov 08, 2021 14.37 14.58 14.18 14.47 113,942 +0.48(+3.42%)
Nov 05, 2021 13.79 14.33 13.74 13.99 106,212 +0.21(+1.52%)
Nov 04, 2021 13.93 14.13 13.75 13.78 86,165 -0.03(-0.25%)
Nov 03, 2021 13.43 14.27 13.43 13.82 150,088 +0.26(+1.93%)
Nov 02, 2021 13.58 13.64 13.07 13.56 131,535 -0.05(-0.38%)
Nov 01, 2021 13.63 13.89 13.51 13.61 163,216 -0.04(-0.32%)
Oct 29, 2021 13.29 13.90 13.27 13.65 111,424 +0.22(+1.62%)
Oct 28, 2021 13.24 13.85 13.16 13.43 94,075 +0.24(+1.85%)
Oct 27, 2021 13.44 13.70 12.91 13.19 213,610 -0.11(-0.85%)
Oct 26, 2021 14.09 13.28 13.30 180,145 -0.78(-5.56%)
Oct 25, 2021 13.85 14.14 13.84 14.09 156,270 +0.19(+1.38%)
Oct 22, 2021 14.49 14.49 13.79 13.90 65,523 -0.35(-2.44%)
Oct 21, 2021 14.06 14.51 14.06 14.24 71,386 +0.11(+0.80%)
Oct 20, 2021 13.97 14.16 13.84 14.13 67,706 +0.11(+0.81%)
Oct 19, 2021 14.28 14.43 13.88 14.02 126,224 -0.17(-1.23%)
Oct 18, 2021 13.49 14.23 13.16 14.19 125,358 +0.68(+5.03%)
Oct 15, 2021 14.19 14.29 13.47 13.51 132,085 -0.36(-2.57%)
Oct 14, 2021 14.04 14.04 13.69 13.87 149,285 -0.06(-0.44%)
Oct 13, 2021 13.93 14.10 13.79 13.93 152,465 +0.03(+0.25%)
Oct 12, 2021 13.54 13.93 13.12 13.90 195,166 +0.31(+2.31%)
Oct 11, 2021 14.42 14.42 13.54 13.58 254,239 -0.75(-5.23%)
Oct 08, 2021 14.69 14.71 14.30 14.33 135,359 -0.42(-2.83%)
Oct 07, 2021 14.36 14.82 14.27 14.75 322,698 +0.53(+3.74%)
Oct 06, 2021 14.71 15.01 14.14 14.22 272,054 -0.57(-3.88%)
Oct 05, 2021 14.79 15.26 14.63 14.79 225,806 +0.14(+0.95%)
Oct 04, 2021 15.00 15.30 14.50 14.65 307,027 -0.31(-2.09%)
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.