Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.67 +0.53 (+1.65%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.08 13.53 12.99 13.23 110,013 -0.10(-0.72%)
Jul 29, 2021 13.74 13.82 13.18 13.33 129,565 -0.15(-1.10%)
Jul 28, 2021 13.40 13.60 12.96 13.48 162,061 +0.35(+2.65%)
Jul 27, 2021 13.87 13.88 12.54 13.13 285,923 -0.77(-5.51%)
Jul 26, 2021 13.46 14.47 13.41 13.90 192,401 +0.39(+2.90%)
Jul 23, 2021 13.74 14.06 13.37 13.50 130,993 -0.24(-1.71%)
Jul 22, 2021 13.67 14.10 13.16 13.74 143,892 +0.07(+0.51%)
Jul 21, 2021 13.43 14.22 13.16 13.67 240,623 +0.32(+2.41%)
Jul 20, 2021 12.82 13.67 12.64 13.35 239,689 +0.36(+2.75%)
Jul 19, 2021 12.55 13.41 12.21 12.99 496,993 -0.29(-2.16%)
Jul 16, 2021 13.95 14.15 13.22 13.28 594,079 -0.52(-3.79%)
Jul 15, 2021 14.26 14.65 13.59 13.80 302,381 -0.38(-2.70%)
Jul 14, 2021 14.97 16.20 13.83 14.18 546,086 -0.76(-5.07%)
Jul 13, 2021 13.58 15.67 13.58 14.94 647,708 +1.34(+9.86%)
Jul 12, 2021 14.94 14.95 13.53 13.60 707,116 -1.22(-8.23%)
Jul 09, 2021 14.61 14.97 14.39 14.82 167,916 +0.57(+4.03%)
Jul 08, 2021 13.81 14.59 13.31 14.24 200,695 -0.26(-1.80%)
Jul 07, 2021 14.69 14.87 14.02 14.50 148,117 -0.37(-2.46%)
Jul 06, 2021 14.59 15.18 14.08 14.87 224,037 +0.04(+0.29%)
Jul 02, 2021 15.28 15.35 14.44 14.83 341,082 -0.52(-3.40%)
Jul 01, 2021 15.07 15.58 14.60 15.35 256,802 +0.28(+1.85%)
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%)
Jun 01, 2021 13.50 16.89 13.50 14.54 2,648,251 +1.25(+9.36%)
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%)
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.