Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.220 2.281 2.081 2.211 219,209 +0.00(+0.00%)
Apr 29, 2020 2.281 2.342 2.194 2.211 261,436 +0.03(+1.20%)
Apr 28, 2020 2.142 2.255 2.046 2.185 403,993 +0.07(+3.29%)
Apr 27, 2020 1.985 2.203 1.959 2.116 391,032 +0.16(+8.00%)
Apr 24, 2020 2.072 2.133 1.907 1.959 516,866 -0.11(-5.46%)
Apr 23, 2020 2.029 2.185 1.959 2.072 275,960 +0.04(+2.15%)
Apr 22, 2020 2.159 2.220 2.002 2.029 411,965 +0.07(+3.56%)
Apr 21, 2020 2.229 2.236 1.915 1.959 492,896 -0.23(-10.36%)
Apr 20, 2020 1.767 2.420 1.759 2.185 1,483,544 +0.43(+24.26%)
Apr 17, 2020 1.706 1.802 1.654 1.759 368,468 +0.21(+13.48%)
Apr 16, 2020 1.802 1.820 1.463 1.550 348,236 -0.23(-12.75%)
Apr 15, 2020 1.698 1.785 1.532 1.776 314,448 +0.00(+0.00%)
Apr 14, 2020 1.706 1.950 1.693 1.776 429,594 +0.14(+8.51%)
Apr 13, 2020 1.628 1.785 1.567 1.637 663,551 +0.16(+10.59%)
Apr 09, 2020 1.341 1.515 1.280 1.480 504,806 +0.23(+18.06%)
Apr 08, 2020 1.141 1.323 1.123 1.254 339,169 +0.17(+15.20%)
Apr 07, 2020 1.097 1.228 1.053 1.088 513,233 +0.04(+4.17%)
Apr 06, 2020 1.001 1.123 0.9795 1.045 393,592 +0.16(+17.65%)
Apr 03, 2020 1.114 1.114 0.8793 0.8880 384,203 -0.16(-15.00%)
Apr 02, 2020 1.097 1.123 1.045 1.045 176,034 -0.02(-1.64%)
Apr 01, 2020 1.184 1.262 1.045 1.062 212,958 -0.18(-14.69%)
Mar 31, 2020 1.193 1.306 1.184 1.245 176,734 +0.06(+5.15%)
Mar 30, 2020 1.289 1.306 1.175 1.184 242,429 -0.10(-8.11%)
Mar 27, 2020 1.454 1.506 1.262 1.289 298,863 -0.12(-8.64%)
Mar 26, 2020 1.428 1.567 1.393 1.410 269,329 +0.03(+1.89%)
Mar 25, 2020 1.463 1.611 1.380 1.384 355,641 -0.05(-3.64%)
Mar 24, 2020 1.558 1.645 1.410 1.437 220,889 -0.04(-2.94%)
Mar 23, 2020 1.767 1.828 1.471 1.480 164,462 -0.27(-15.42%)
Mar 20, 2020 1.672 1.846 1.637 1.750 328,956 +0.07(+4.15%)
Mar 19, 2020 1.567 1.698 1.393 1.680 178,608 +0.11(+7.22%)
Mar 18, 2020 1.672 1.672 1.393 1.567 180,394 -0.10(-6.25%)
Mar 17, 2020 1.706 1.846 1.593 1.672 182,653 -0.07(-4.00%)
Mar 16, 2020 2.177 2.177 1.645 1.741 384,587 -0.45(-20.64%)
Mar 13, 2020 2.455 2.594 2.098 2.194 264,980 -0.09(-3.82%)
Mar 12, 2020 2.081 2.682 1.837 2.281 585,422 -0.10(-4.03%)
Mar 11, 2020 2.682 2.812 2.368 2.377 406,660 -0.27(-10.20%)
Mar 10, 2020 2.699 2.856 2.507 2.647 389,178 +0.07(+2.70%)
Mar 09, 2020 2.873 2.890 2.568 2.577 252,857 -0.46(-15.19%)
Mar 06, 2020 3.038 3.221 2.934 3.038 246,602 -0.07(-2.24%)
Mar 05, 2020 3.143 3.300 3.065 3.108 320,341 -0.23(-6.79%)
Mar 04, 2020 3.439 3.465 3.308 3.335 99,733 -0.06(-1.79%)
Mar 03, 2020 3.395 3.570 3.160 3.395 231,599 -0.03(-1.02%)
Mar 02, 2020 3.326 3.452 3.143 3.430 129,617 +0.11(+3.41%)
Feb 28, 2020 3.065 3.413 3.047 3.317 152,992 -0.10(-2.81%)
Feb 27, 2020 3.378 3.500 3.082 3.413 221,513 -0.21(-5.77%)
Feb 26, 2020 3.831 3.831 3.552 3.622 250,819 -0.19(-5.02%)
Feb 25, 2020 3.927 4.048 3.796 3.813 288,453 -0.11(-2.88%)
Feb 24, 2020 3.987 4.096 3.770 3.927 146,951 -0.23(-5.45%)
Feb 21, 2020 3.944 4.170 3.761 4.153 160,573 +0.21(+5.30%)
Feb 20, 2020 3.822 3.944 3.761 3.944 102,094 +0.12(+3.19%)
Feb 19, 2020 3.831 3.883 3.770 3.822 121,308 +0.03(+0.69%)
Feb 18, 2020 3.744 3.927 3.683 3.796 214,429 +0.03(+0.93%)
Feb 14, 2020 3.866 3.883 3.735 3.761 163,214 -0.07(-1.82%)
Feb 13, 2020 3.839 3.894 3.805 3.831 98,245 -0.07(-1.79%)
Feb 12, 2020 3.787 4.014 3.787 3.900 110,448 +0.06(+1.59%)
Feb 11, 2020 3.839 3.874 3.744 3.839 95,655 -0.02(-0.45%)
Feb 10, 2020 3.918 4.005 3.752 3.857 149,880 -0.03(-0.89%)
Feb 07, 2020 3.909 4.048 3.822 3.892 141,391 -0.04(-1.11%)
Feb 06, 2020 4.075 4.118 3.918 3.935 124,878 -0.12(-3.00%)
Feb 05, 2020 4.057 4.144 3.944 4.057 152,197 +0.07(+1.75%)
Feb 04, 2020 3.744 4.188 3.744 3.987 279,669 +0.30(+8.27%)
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.