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 (%)
Oct 29, 2021 13.29 13.90 13.27 13.65 111,424 +0.22(+1.62%)
Oct 28, 2021 13.24 13.85 13.16 13.43 94,075 +0.24(+1.85%)
Oct 27, 2021 13.44 13.70 12.91 13.19 213,610 -0.11(-0.85%)
Oct 26, 2021 14.09 13.28 13.30 180,145 -0.78(-5.56%)
Oct 25, 2021 13.85 14.14 13.84 14.09 156,270 +0.19(+1.38%)
Oct 22, 2021 14.49 14.49 13.79 13.90 65,523 -0.35(-2.44%)
Oct 21, 2021 14.06 14.51 14.06 14.24 71,386 +0.11(+0.80%)
Oct 20, 2021 13.97 14.16 13.84 14.13 67,706 +0.11(+0.81%)
Oct 19, 2021 14.28 14.43 13.88 14.02 126,224 -0.17(-1.23%)
Oct 18, 2021 13.49 14.23 13.16 14.19 125,358 +0.68(+5.03%)
Oct 15, 2021 14.19 14.29 13.47 13.51 132,085 -0.36(-2.57%)
Oct 14, 2021 14.04 14.04 13.69 13.87 149,285 -0.06(-0.44%)
Oct 13, 2021 13.93 14.10 13.79 13.93 152,465 +0.03(+0.25%)
Oct 12, 2021 13.54 13.93 13.12 13.90 195,166 +0.31(+2.31%)
Oct 11, 2021 14.42 14.42 13.54 13.58 254,239 -0.75(-5.23%)
Oct 08, 2021 14.69 14.71 14.30 14.33 135,359 -0.42(-2.83%)
Oct 07, 2021 14.36 14.82 14.27 14.75 322,698 +0.53(+3.74%)
Oct 06, 2021 14.71 15.01 14.14 14.22 272,054 -0.57(-3.88%)
Oct 05, 2021 14.79 15.26 14.63 14.79 225,806 +0.14(+0.95%)
Oct 04, 2021 15.00 15.30 14.50 14.65 307,027 -0.31(-2.09%)
Oct 01, 2021 14.79 15.29 14.45 14.97 226,800 +0.22(+1.48%)
Sep 30, 2021 15.57 15.57 14.67 14.75 258,822 -0.71(-4.62%)
Sep 29, 2021 15.70 16.16 15.31 15.46 111,483 -0.10(-0.67%)
Sep 28, 2021 16.09 16.19 15.18 15.57 140,600 -0.34(-2.13%)
Sep 27, 2021 16.05 16.62 15.74 15.91 218,717 -0.23(-1.40%)
Sep 24, 2021 15.89 16.25 15.65 16.13 207,845 +0.24(+1.53%)
Sep 23, 2021 15.42 16.52 15.42 15.89 159,894 +0.64(+4.23%)
Sep 22, 2021 14.84 15.51 14.84 15.24 138,007 +0.40(+2.70%)
Sep 21, 2021 14.97 15.17 14.10 14.84 208,791 +0.03(+0.18%)
Sep 20, 2021 14.89 15.08 14.54 14.82 295,412 -0.67(-4.33%)
Sep 17, 2021 15.45 16.80 15.41 15.49 228,671 -0.10(-0.61%)
Sep 16, 2021 15.25 16.04 15.17 15.58 214,315 +0.33(+2.17%)
Sep 15, 2021 14.71 15.56 14.64 15.25 211,899 +0.36(+2.40%)
Sep 14, 2021 15.63 15.63 14.67 14.90 165,654 -0.32(-2.12%)
Sep 13, 2021 14.83 15.50 14.71 15.22 150,397 +0.39(+2.64%)
Sep 10, 2021 14.96 15.41 14.80 14.83 150,030 -0.03(-0.23%)
Sep 09, 2021 14.71 15.08 14.71 14.86 137,609 +0.15(+1.01%)
Sep 08, 2021 15.60 15.60 14.44 14.71 188,848 -0.89(-5.69%)
Sep 07, 2021 15.32 15.92 15.28 15.60 232,579 +0.32(+2.11%)
Sep 03, 2021 15.80 15.97 15.11 15.28 177,683 -0.44(-2.82%)
Sep 02, 2021 16.37 16.68 15.68 15.72 204,016 -0.60(-3.68%)
Sep 01, 2021 16.22 17.20 15.93 16.32 307,755 +0.10(+0.59%)
Aug 31, 2021 15.88 16.46 15.46 16.23 305,331 +0.32(+2.03%)
Aug 30, 2021 15.51 16.70 15.21 15.91 442,135 +0.42(+2.70%)
Aug 27, 2021 15.72 15.89 14.37 15.49 476,450 +0.22(+1.42%)
Aug 26, 2021 16.20 17.16 14.82 15.27 1,454,820 +0.60(+4.10%)
Aug 25, 2021 13.95 14.66 13.84 14.67 325,429 +0.62(+4.40%)
Aug 24, 2021 13.09 14.44 13.09 14.05 422,243 +1.06(+8.18%)
Aug 23, 2021 12.99 13.41 12.87 12.99 186,190 +0.24(+1.84%)
Aug 20, 2021 12.24 12.83 12.21 12.75 137,814 +0.37(+3.02%)
Aug 19, 2021 12.44 12.64 12.02 12.38 200,799 -0.26(-2.07%)
Aug 18, 2021 12.59 13.06 12.38 12.64 133,297 +0.15(+1.18%)
Aug 17, 2021 12.38 12.58 12.32 12.49 137,084 -0.15(-1.17%)
Aug 16, 2021 12.45 13.09 12.43 12.64 123,214 +0.05(+0.42%)
Aug 13, 2021 12.89 13.10 12.39 12.59 193,293 -0.34(-2.63%)
Aug 12, 2021 13.11 13.35 12.76 12.93 89,795 -0.23(-1.79%)
Aug 11, 2021 13.20 13.42 12.69 13.16 144,623 -0.04(-0.33%)
Aug 10, 2021 12.96 13.80 12.81 13.21 186,588 +0.38(+2.99%)
Aug 09, 2021 12.89 13.04 12.53 12.82 97,838 -0.02(-0.14%)
Aug 06, 2021 13.15 13.25 12.78 12.84 85,697 -0.10(-0.81%)
Aug 05, 2021 12.75 13.32 12.75 12.95 144,598 +0.22(+1.71%)
Aug 04, 2021 13.46 13.46 12.69 12.73 136,370 -0.91(-6.64%)
Aug 03, 2021 13.48 13.75 13.08 13.63 114,467 -0.03(-0.19%)
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.