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 (%)
May 28, 2021 14.31 15.45 12.90 13.29 1,792,518 -1.08(-7.51%)
May 27, 2021 12.25 15.82 11.99 14.37 3,852,627 +2.12(+17.34%)
May 26, 2021 9.577 12.31 9.246 12.25 4,830,841 +3.46(+39.31%)
May 25, 2021 8.924 9.159 8.349 8.793 379,803 -0.14(-1.56%)
May 24, 2021 8.654 9.290 8.384 8.933 470,593 +0.38(+4.48%)
May 21, 2021 8.602 8.801 8.280 8.550 196,351 +0.04(+0.51%)
May 20, 2021 7.905 9.020 7.696 8.506 626,193 +0.67(+8.56%)
May 19, 2021 8.036 8.043 7.548 7.836 350,017 -0.33(-4.05%)
May 18, 2021 8.349 8.375 8.019 8.167 209,157 -0.16(-1.88%)
May 17, 2021 7.966 8.436 7.888 8.323 203,399 +0.30(+3.80%)
May 14, 2021 7.505 8.045 7.348 8.019 211,918 +0.69(+9.38%)
May 13, 2021 7.540 7.783 7.061 7.331 201,564 -0.07(-0.94%)
May 12, 2021 7.731 8.081 7.383 7.400 299,192 -0.35(-4.49%)
May 11, 2021 6.774 7.827 6.573 7.749 634,675 +0.91(+13.23%)
May 10, 2021 6.887 7.052 6.808 6.843 142,861 -0.06(-0.88%)
May 07, 2021 6.974 7.139 6.800 6.904 183,465 -0.03(-0.38%)
May 06, 2021 6.765 6.930 6.756 6.930 152,626 +0.07(+1.02%)
May 05, 2021 6.956 7.096 6.800 6.861 171,296 -0.14(-1.99%)
May 04, 2021 7.148 7.165 6.756 7.000 245,216 -0.17(-2.31%)
May 03, 2021 7.218 7.383 7.061 7.165 255,963 +0.17(+2.36%)
Apr 30, 2021 6.817 7.218 6.765 7.000 406,371 +0.16(+2.29%)
Apr 29, 2021 6.791 6.870 6.765 6.843 148,154 +0.04(+0.64%)
Apr 28, 2021 6.782 6.965 6.774 6.800 154,104 +0.03(+0.39%)
Apr 27, 2021 6.922 6.939 6.756 6.774 233,847 -0.10(-1.52%)
Apr 26, 2021 6.974 7.226 6.774 6.878 336,159 -0.20(-2.83%)
Apr 23, 2021 7.226 7.329 7.052 7.078 281,405 -0.10(-1.45%)
Apr 22, 2021 6.965 7.261 6.869 7.183 275,256 +0.32(+4.70%)
Apr 21, 2021 6.704 6.939 6.678 6.861 176,716 +0.14(+2.07%)
Apr 20, 2021 6.982 7.096 6.686 6.721 151,511 -0.24(-3.50%)
Apr 19, 2021 7.035 7.331 6.747 6.965 180,313 -0.10(-1.36%)
Apr 16, 2021 7.061 7.244 7.009 7.061 179,180 -0.23(-3.11%)
Apr 15, 2021 7.270 7.505 7.157 7.287 214,061 +0.06(+0.84%)
Apr 14, 2021 7.009 7.313 6.834 7.226 316,424 +0.05(+0.73%)
Apr 13, 2021 7.366 7.418 6.895 7.174 308,501 -0.15(-2.02%)
Apr 12, 2021 7.749 7.966 7.322 7.322 415,170 -0.52(-6.66%)
Apr 09, 2021 7.052 7.958 7.052 7.844 1,599,643 +0.81(+11.51%)
Apr 08, 2021 7.278 7.278 6.852 7.035 234,023 -0.03(-0.37%)
Apr 07, 2021 6.747 7.087 6.660 7.061 364,640 +0.47(+7.13%)
Apr 06, 2021 6.443 6.756 6.443 6.591 203,726 +0.19(+2.99%)
Apr 05, 2021 6.373 6.530 6.033 6.399 150,030 +0.04(+0.68%)
Apr 01, 2021 6.016 6.443 6.007 6.356 203,415 +0.35(+5.80%)
Mar 31, 2021 6.094 6.164 5.973 6.007 192,816 -0.08(-1.29%)
Mar 30, 2021 6.086 6.425 6.086 6.086 73,179 +0.00(+0.00%)
Mar 29, 2021 6.277 6.367 5.903 6.086 284,213 -0.31(-4.90%)
Mar 26, 2021 6.451 6.930 6.286 6.399 260,615 -0.03(-0.54%)
Mar 25, 2021 6.112 6.486 6.025 6.434 170,774 +0.25(+4.08%)
Mar 24, 2021 6.808 6.813 6.007 6.181 304,767 -0.57(-8.51%)
Mar 23, 2021 6.913 6.956 6.460 6.756 342,017 -0.28(-3.96%)
Mar 22, 2021 6.965 7.226 6.765 7.035 426,709 +0.37(+5.48%)
Mar 19, 2021 6.791 7.009 6.583 6.669 376,623 -0.12(-1.79%)
Mar 18, 2021 7.061 7.261 6.695 6.791 288,843 -0.31(-4.41%)
Mar 17, 2021 6.451 7.487 6.451 7.104 553,720 +0.73(+11.48%)
Mar 16, 2021 7.200 7.383 6.329 6.373 619,999 -0.92(-12.65%)
Mar 15, 2021 7.261 7.836 7.191 7.296 573,802 +0.08(+1.09%)
Mar 12, 2021 7.339 7.505 7.174 7.218 344,577 -0.20(-2.70%)
Mar 11, 2021 7.322 7.548 7.070 7.418 569,219 -0.20(-2.63%)
Mar 10, 2021 7.157 7.662 6.634 7.618 1,915,437 +1.40(+22.55%)
Mar 09, 2021 6.417 6.704 6.216 6.216 247,492 -0.23(-3.51%)
Mar 08, 2021 6.225 6.530 6.068 6.443 241,960 +0.21(+3.35%)
Mar 05, 2021 5.964 6.478 5.650 6.234 303,457 +0.26(+4.37%)
Mar 04, 2021 5.894 6.138 5.659 5.973 242,877 -0.04(-0.72%)
Mar 03, 2021 6.399 6.547 5.990 6.016 339,574 -0.49(-7.50%)
Mar 02, 2021 6.625 7.017 6.478 6.504 365,169 -0.13(-1.97%)
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.