Build-A-Bear Workshop (NY: BBW )

15.52 USD -0.41 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.48 17.41 16.42 17.31 271,762 +0.69(+4.15%)
Jun 29, 2021 17.31 17.39 16.38 16.62 295,691 -0.46(-2.69%)
Jun 28, 2021 20.58 20.67 16.75 17.08 1,037,640 -2.69(-13.61%)
Jun 25, 2021 18.74 21.00 18.37 19.77 724,249 +1.43(+7.80%)
Jun 24, 2021 18.57 18.78 17.76 18.34 222,445 -0.07(-0.38%)
Jun 23, 2021 17.30 18.82 16.96 18.41 436,148 +1.15(+6.66%)
Jun 22, 2021 16.73 18.00 16.33 17.26 617,531 +0.49(+2.92%)
Jun 21, 2021 16.28 17.20 15.98 16.77 310,918 +0.48(+2.95%)
Jun 18, 2021 16.31 16.54 15.90 16.29 234,542 -0.18(-1.09%)
Jun 17, 2021 17.32 17.55 15.90 16.47 292,535 -0.71(-4.13%)
Jun 16, 2021 16.70 17.81 16.22 17.18 388,531 +0.37(+2.20%)
Jun 15, 2021 18.32 18.32 16.15 16.81 660,589 -1.64(-8.89%)
Jun 14, 2021 18.51 19.95 17.55 18.45 773,590 +0.21(+1.15%)
Jun 11, 2021 17.46 19.19 17.46 18.24 660,649 +1.04(+6.05%)
Jun 10, 2021 17.48 18.11 16.88 17.20 293,017 -0.10(-0.58%)
Jun 09, 2021 18.28 18.35 16.63 17.30 395,911 -1.01(-5.52%)
Jun 08, 2021 17.44 18.81 17.25 18.31 555,845 +1.04(+6.02%)
Jun 07, 2021 16.50 18.19 16.35 17.27 577,574 +0.53(+3.17%)
Jun 04, 2021 17.79 18.00 15.85 16.74 674,149 -1.12(-6.27%)
Jun 03, 2021 17.48 19.72 16.26 17.86 1,177,439 +0.90(+5.31%)
Jun 02, 2021 17.09 18.99 16.22 16.96 1,322,668 +0.26(+1.56%)
Jun 01, 2021 15.51 19.40 15.51 16.70 2,305,651 +1.43(+9.36%)
May 28, 2021 16.44 17.75 14.82 15.27 1,560,623 -1.24(-7.51%)
May 27, 2021 14.07 18.17 13.77 16.51 3,354,218 +2.44(+17.34%)
May 26, 2021 11.00 14.14 10.62 14.07 4,205,882 +3.97(+39.31%)
May 25, 2021 10.25 10.52 9.590 10.10 330,669 -0.16(-1.56%)
May 24, 2021 9.940 10.67 9.630 10.26 409,713 +0.44(+4.48%)
May 21, 2021 9.880 10.11 9.511 9.820 170,950 +0.05(+0.51%)
May 20, 2021 9.080 10.36 8.840 9.770 545,184 +0.77(+8.56%)
May 19, 2021 9.230 9.239 8.670 9.000 304,736 -0.38(-4.05%)
May 18, 2021 9.590 9.620 9.210 9.380 182,099 -0.18(-1.88%)
May 17, 2021 9.150 9.690 9.060 9.560 177,086 +0.35(+3.80%)
May 14, 2021 8.620 9.240 8.440 9.210 184,503 +0.79(+9.38%)
May 13, 2021 8.660 8.940 8.110 8.420 175,488 -0.08(-0.94%)
May 12, 2021 8.880 9.281 8.480 8.500 260,486 -0.40(-4.49%)
May 11, 2021 7.780 8.990 7.550 8.900 552,568 +1.04(+13.23%)
May 10, 2021 7.910 8.100 7.820 7.860 124,380 -0.07(-0.88%)
May 07, 2021 8.010 8.200 7.810 7.930 159,731 -0.03(-0.38%)
May 06, 2021 7.770 7.960 7.760 7.960 132,881 +0.08(+1.02%)
May 05, 2021 7.990 8.150 7.810 7.880 149,136 -0.16(-1.99%)
May 04, 2021 8.210 8.230 7.760 8.040 213,493 -0.19(-2.31%)
May 03, 2021 8.290 8.480 8.110 8.230 222,850 +0.19(+2.36%)
Apr 30, 2021 7.830 8.290 7.770 8.040 353,800 +0.18(+2.29%)
Apr 29, 2021 7.800 7.891 7.770 7.860 128,988 +0.05(+0.64%)
Apr 28, 2021 7.790 8.000 7.780 7.810 134,168 +0.03(+0.39%)
Apr 27, 2021 7.950 7.970 7.760 7.780 203,595 -0.12(-1.52%)
Apr 26, 2021 8.010 8.300 7.780 7.900 292,671 -0.23(-2.83%)
Apr 23, 2021 8.300 8.418 8.100 8.130 245,000 -0.12(-1.45%)
Apr 22, 2021 8.000 8.340 7.890 8.250 239,647 +0.37(+4.70%)
Apr 21, 2021 7.700 7.970 7.670 7.880 153,855 +0.16(+2.07%)
Apr 20, 2021 8.020 8.150 7.680 7.720 131,911 -0.28(-3.50%)
Apr 19, 2021 8.080 8.420 7.750 8.000 156,987 -0.11(-1.36%)
Apr 16, 2021 8.110 8.320 8.050 8.110 156,000 -0.26(-3.11%)
Apr 15, 2021 8.350 8.620 8.220 8.370 186,369 +0.07(+0.84%)
Apr 14, 2021 8.050 8.400 7.850 8.300 275,489 +0.06(+0.73%)
Apr 13, 2021 8.460 8.520 7.920 8.240 268,591 -0.17(-2.02%)
Apr 12, 2021 8.900 9.150 8.410 8.410 361,460 -0.60(-6.66%)
Apr 09, 2021 8.100 9.140 8.100 9.010 1,392,700 +0.93(+11.51%)
Apr 08, 2021 8.360 8.360 7.870 8.080 203,748 -0.03(-0.37%)
Apr 07, 2021 7.750 8.140 7.650 8.110 317,467 +0.54(+7.13%)
Apr 06, 2021 7.400 7.760 7.400 7.570 177,371 +0.22(+2.99%)
Apr 05, 2021 7.320 7.500 6.930 7.350 130,621 +0.05(+0.68%)
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.