Build-A-Bear Workshop (NY: BBW )

16.30 USD +0.78 (+5.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.000 7.080 6.860 6.900 167,872 -0.09(-1.29%)
Mar 30, 2021 6.990 7.380 6.990 6.990 63,712 +0.00(+0.00%)
Mar 29, 2021 7.210 7.313 6.780 6.990 247,445 -0.36(-4.90%)
Mar 26, 2021 7.410 7.960 7.220 7.350 226,900 -0.04(-0.54%)
Mar 25, 2021 7.020 7.450 6.920 7.390 148,682 +0.29(+4.08%)
Mar 24, 2021 7.820 7.826 6.900 7.100 265,340 -0.66(-8.51%)
Mar 23, 2021 7.940 7.990 7.420 7.760 297,771 -0.32(-3.96%)
Mar 22, 2021 8.000 8.300 7.770 8.080 371,507 +0.42(+5.48%)
Mar 19, 2021 7.800 8.051 7.562 7.660 327,900 -0.14(-1.79%)
Mar 18, 2021 8.110 8.340 7.690 7.800 251,476 -0.36(-4.41%)
Mar 17, 2021 7.410 8.600 7.410 8.160 482,086 +0.84(+11.48%)
Mar 16, 2021 8.270 8.480 7.270 7.320 539,791 -1.06(-12.65%)
Mar 15, 2021 8.340 9.000 8.260 8.380 499,570 +0.09(+1.09%)
Mar 12, 2021 8.430 8.620 8.240 8.290 300,000 -0.23(-2.70%)
Mar 11, 2021 8.410 8.670 8.120 8.520 495,580 -0.23(-2.63%)
Mar 10, 2021 8.220 8.800 7.620 8.750 1,667,640 +1.61(+22.55%)
Mar 09, 2021 7.370 7.700 7.140 7.140 215,475 -0.26(-3.51%)
Mar 08, 2021 7.150 7.500 6.970 7.400 210,658 +0.24(+3.35%)
Mar 05, 2021 6.850 7.440 6.490 7.160 264,200 +0.30(+4.37%)
Mar 04, 2021 6.770 7.050 6.500 6.860 211,457 -0.05(-0.72%)
Mar 03, 2021 7.350 7.520 6.880 6.910 295,644 -0.56(-7.50%)
Mar 02, 2021 7.610 8.060 7.440 7.470 317,928 -0.15(-1.97%)
Mar 01, 2021 7.190 8.500 6.960 7.620 827,487 +0.59(+8.39%)
Feb 26, 2021 6.600 7.203 6.436 7.030 362,000 +0.37(+5.56%)
Feb 25, 2021 6.780 6.850 6.430 6.660 266,381 -0.04(-0.60%)
Feb 24, 2021 6.290 6.840 6.140 6.700 496,130 +0.44(+7.03%)
Feb 23, 2021 6.250 6.562 6.120 6.260 380,351 -0.05(-0.79%)
Feb 22, 2021 5.980 6.560 5.910 6.310 403,355 +0.37(+6.23%)
Feb 19, 2021 5.750 6.230 5.711 5.940 320,900 +0.24(+4.21%)
Feb 18, 2021 5.700 5.840 5.400 5.700 592,088 -0.14(-2.40%)
Feb 17, 2021 5.850 5.910 5.600 5.840 405,569 -0.05(-0.85%)
Feb 16, 2021 6.180 6.200 5.770 5.890 443,316 -0.33(-5.31%)
Feb 12, 2021 6.340 6.440 6.050 6.220 230,100 -0.19(-2.96%)
Feb 11, 2021 5.610 6.530 5.480 6.410 629,280 +0.79(+14.06%)
Feb 10, 2021 5.560 5.690 5.160 5.620 433,401 +0.06(+1.08%)
Feb 09, 2021 5.440 5.640 5.230 5.560 430,146 -0.01(-0.18%)
Feb 08, 2021 5.250 5.760 5.090 5.570 705,252 +0.33(+6.30%)
Feb 05, 2021 5.250 5.390 5.090 5.240 325,300 +0.01(+0.19%)
Feb 04, 2021 5.100 5.460 5.030 5.230 443,922 +0.05(+0.97%)
Feb 03, 2021 4.810 5.270 4.650 5.180 506,732 +0.30(+6.15%)
Feb 02, 2021 5.200 5.200 4.800 4.880 670,867 -0.52(-9.63%)
Feb 01, 2021 5.800 6.140 4.850 5.400 1,415,554 -0.21(-3.74%)
Jan 29, 2021 5.990 7.000 5.300 5.610 2,700,600 +0.51(+10.00%)
Jan 28, 2021 7.890 8.340 4.590 5.100 4,923,875 -1.68(-24.78%)
Jan 27, 2021 4.860 8.400 4.670 6.780 6,501,688 +2.01(+42.14%)
Jan 26, 2021 4.900 5.080 4.690 4.770 247,500 -0.07(-1.45%)
Jan 25, 2021 4.460 4.900 4.460 4.840 120,502 +0.32(+7.08%)
Jan 22, 2021 4.440 4.570 4.310 4.520 57,100 +0.09(+2.03%)
Jan 21, 2021 4.420 4.650 4.400 4.430 208,601 +0.04(+0.91%)
Jan 20, 2021 4.550 4.600 4.380 4.390 88,052 -0.14(-3.09%)
Jan 19, 2021 4.500 4.600 4.320 4.530 95,196 +0.02(+0.44%)
Jan 15, 2021 4.510 4.550 4.390 4.510 63,600 -0.09(-1.96%)
Jan 14, 2021 4.590 4.750 4.530 4.600 94,565 +0.03(+0.66%)
Jan 13, 2021 4.500 4.790 4.280 4.570 371,009 +0.17(+3.86%)
Jan 12, 2021 4.550 4.700 4.390 4.400 95,277 -0.14(-3.08%)
Jan 11, 2021 4.160 4.610 4.093 4.540 190,417 +0.27(+6.32%)
Jan 08, 2021 4.240 4.311 4.170 4.270 98,200 +0.03(+0.71%)
Jan 07, 2021 4.160 4.304 4.160 4.240 47,934 +0.03(+0.71%)
Jan 06, 2021 4.600 4.650 4.150 4.210 154,154 -0.32(-7.06%)
Jan 05, 2021 4.370 4.610 4.370 4.530 106,665 +0.15(+3.42%)
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.