Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 26.35 26.85 26.07 26.19 192,502 -0.13(-0.49%)
Aug 30, 2023 26.30 26.55 26.15 26.32 262,613 +0.10(+0.38%)
Aug 29, 2023 25.85 26.42 25.75 26.22 193,407 +0.34(+1.30%)
Aug 28, 2023 25.86 26.49 25.48 25.88 207,583 +0.32(+1.24%)
Aug 25, 2023 26.07 26.49 25.16 25.57 385,384 -0.24(-0.92%)
Aug 24, 2023 28.25 30.28 25.78 25.80 1,024,316 +1.58(+6.52%)
Aug 23, 2023 24.06 24.65 23.86 24.23 216,414 +0.07(+0.29%)
Aug 22, 2023 24.77 25.03 24.12 24.16 191,599 -0.83(-3.34%)
Aug 21, 2023 25.03 25.44 24.55 24.99 173,404 -0.21(-0.83%)
Aug 18, 2023 24.91 25.49 24.91 25.20 189,902 +0.00(+0.00%)
Aug 17, 2023 25.69 25.87 25.18 25.20 131,113 -0.38(-1.48%)
Aug 16, 2023 25.18 25.80 25.18 25.58 130,285 +0.29(+1.14%)
Aug 15, 2023 25.00 25.46 24.70 25.29 159,184 +0.22(+0.87%)
Aug 14, 2023 25.51 25.68 25.03 25.07 176,811 -0.45(-1.75%)
Aug 11, 2023 24.94 25.82 24.80 25.52 283,092 +0.37(+1.46%)
Aug 10, 2023 24.99 25.47 24.99 25.15 137,847 +0.24(+0.96%)
Aug 09, 2023 24.47 24.99 24.15 24.91 244,703 +0.52(+2.12%)
Aug 08, 2023 23.87 24.51 23.85 24.39 139,354 +0.39(+1.61%)
Aug 07, 2023 24.06 24.09 23.64 24.01 105,436 +0.03(+0.12%)
Aug 04, 2023 24.31 24.65 23.91 23.98 93,444 -0.25(-1.02%)
Aug 03, 2023 23.99 24.42 23.94 24.23 78,646 +0.22(+0.91%)
Aug 02, 2023 24.41 24.57 23.99 24.01 109,916 -0.68(-2.74%)
Aug 01, 2023 24.31 24.73 24.13 24.68 145,343 +0.30(+1.22%)
Jul 31, 2023 24.44 25.03 24.37 24.38 172,564 +0.11(+0.45%)
Jul 28, 2023 24.24 24.64 24.11 24.27 166,855 +0.19(+0.78%)
Jul 27, 2023 23.97 24.50 23.94 24.09 145,303 +0.15(+0.62%)
Jul 26, 2023 23.04 23.99 23.04 23.94 296,029 +0.90(+3.92%)
Jul 25, 2023 23.02 23.39 22.87 23.03 187,578 +0.15(+0.65%)
Jul 24, 2023 22.21 22.95 22.17 22.88 185,267 +0.68(+3.04%)
Jul 21, 2023 22.39 22.53 22.13 22.21 200,767 +0.02(+0.09%)
Jul 20, 2023 22.36 22.49 21.84 22.19 184,202 -0.14(-0.62%)
Jul 19, 2023 22.70 22.76 22.27 22.33 233,890 -0.13(-0.57%)
Jul 18, 2023 22.11 22.64 22.11 22.46 151,011 +0.39(+1.76%)
Jul 17, 2023 22.00 22.32 21.51 22.07 200,573 +0.03(+0.14%)
Jul 14, 2023 22.26 22.31 21.98 22.04 163,774 -0.22(-0.98%)
Jul 13, 2023 22.55 22.63 22.08 22.26 195,825 -0.25(-1.10%)
Jul 12, 2023 22.17 22.80 22.17 22.51 220,806 +0.74(+3.42%)
Jul 11, 2023 21.99 22.08 21.51 21.76 146,308 -0.26(-1.17%)
Jul 10, 2023 22.16 22.59 21.84 22.02 144,022 -0.21(-0.94%)
Jul 07, 2023 21.88 22.53 21.75 22.23 311,534 +0.45(+2.05%)
Jul 06, 2023 21.47 21.82 21.45 21.78 173,767 +0.11(+0.50%)
Jul 05, 2023 21.53 21.72 20.95 21.67 198,962 +0.02(+0.09%)
Jul 03, 2023 21.32 21.65 21.30 21.65 83,309 +0.38(+1.77%)
Jun 30, 2023 21.01 21.31 20.54 21.28 235,795 +0.32(+1.52%)
Jun 29, 2023 20.48 21.19 20.48 20.96 203,513 +0.58(+2.83%)
Jun 28, 2023 19.92 20.49 19.68 20.38 248,316 +0.37(+1.84%)
Jun 27, 2023 19.29 20.11 19.29 20.01 248,101 +0.65(+3.33%)
Jun 26, 2023 19.81 19.81 19.24 19.37 309,582 -0.26(-1.32%)
Jun 23, 2023 19.90 20.20 19.34 19.63 919,087 -0.46(-2.28%)
Jun 22, 2023 19.48 20.13 19.26 20.08 333,237 +0.52(+2.64%)
Jun 21, 2023 19.43 19.93 19.38 19.57 203,841 +0.20(+1.03%)
Jun 20, 2023 20.10 20.18 19.33 19.37 216,026 -0.76(-3.80%)
Jun 16, 2023 20.78 20.85 20.01 20.13 284,535 -0.38(-1.84%)
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.