Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.00 -0.14 (-0.44%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.35 15.16 14.30 15.07 312,143 +0.60(+4.15%)
Jun 29, 2021 15.07 15.14 14.26 14.47 339,628 -0.40(-2.69%)
Jun 28, 2021 17.92 17.99 14.58 14.87 1,191,824 -2.34(-13.61%)
Jun 25, 2021 16.32 18.28 15.99 17.21 831,866 +1.24(+7.80%)
Jun 24, 2021 16.17 16.35 15.46 15.97 255,498 -0.06(-0.38%)
Jun 23, 2021 15.06 16.38 14.77 16.03 500,956 +1.00(+6.66%)
Jun 22, 2021 14.57 15.67 14.21 15.03 709,291 +0.43(+2.92%)
Jun 21, 2021 14.17 14.97 13.92 14.60 357,117 +0.42(+2.95%)
Jun 18, 2021 14.20 14.40 13.84 14.18 269,393 -0.16(-1.09%)
Jun 17, 2021 15.08 15.28 13.84 14.34 336,003 -0.62(-4.13%)
Jun 16, 2021 14.54 15.51 14.12 14.96 446,263 +0.32(+2.20%)
Jun 15, 2021 15.95 15.95 14.06 14.64 758,747 -1.43(-8.89%)
Jun 14, 2021 16.12 17.37 15.28 16.06 888,539 +0.18(+1.15%)
Jun 11, 2021 15.20 16.71 15.20 15.88 758,816 +0.91(+6.05%)
Jun 10, 2021 15.22 15.76 14.70 14.97 336,556 -0.09(-0.58%)
Jun 09, 2021 15.92 15.98 14.48 15.06 454,740 -0.88(-5.52%)
Jun 08, 2021 15.18 16.38 15.02 15.94 638,439 +0.91(+6.02%)
Jun 07, 2021 14.37 15.84 14.23 15.04 663,396 +0.46(+3.17%)
Jun 04, 2021 15.49 15.67 13.80 14.57 774,322 -0.98(-6.27%)
Jun 03, 2021 15.22 17.17 14.16 15.55 1,352,396 +0.78(+5.31%)
Jun 02, 2021 14.88 16.53 14.12 14.77 1,519,205 +0.23(+1.56%)
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.