Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.43 15.58 13.01 13.40 1,778,421 -1.09(-7.51%)
May 27, 2021 12.35 15.94 12.08 14.49 3,822,327 +2.14(+17.34%)
May 26, 2021 9.653 12.41 9.319 12.35 4,792,848 +3.48(+39.31%)
May 25, 2021 8.995 9.232 8.416 8.863 376,816 -0.14(-1.56%)
May 24, 2021 8.723 9.363 8.451 9.003 466,891 +0.39(+4.48%)
May 21, 2021 8.670 8.871 8.346 8.617 194,807 +0.04(+0.51%)
May 20, 2021 7.968 9.091 7.757 8.573 621,269 +0.68(+8.56%)
May 19, 2021 8.100 8.107 7.608 7.898 347,264 -0.33(-4.05%)
May 18, 2021 8.416 8.442 8.082 8.231 207,512 -0.16(-1.88%)
May 17, 2021 8.029 8.503 7.950 8.389 201,799 +0.31(+3.80%)
May 14, 2021 7.564 8.108 7.406 8.082 210,251 +0.69(+9.38%)
May 13, 2021 7.599 7.845 7.117 7.389 199,978 -0.07(-0.94%)
May 12, 2021 7.792 8.145 7.441 7.459 296,839 -0.35(-4.49%)
May 11, 2021 6.827 7.889 6.625 7.810 629,683 +0.91(+13.23%)
May 10, 2021 6.941 7.108 6.862 6.897 141,738 -0.06(-0.88%)
May 07, 2021 7.029 7.196 6.854 6.959 182,022 -0.03(-0.38%)
May 06, 2021 6.818 6.985 6.810 6.985 151,425 +0.07(+1.02%)
May 05, 2021 7.011 7.152 6.854 6.915 169,949 -0.14(-1.99%)
May 04, 2021 7.205 7.222 6.810 7.055 243,287 -0.17(-2.31%)
May 03, 2021 7.275 7.441 7.117 7.222 253,950 +0.17(+2.36%)
Apr 30, 2021 6.871 7.275 6.818 7.055 403,175 +0.16(+2.29%)
Apr 29, 2021 6.845 6.925 6.818 6.897 146,989 +0.04(+0.64%)
Apr 28, 2021 6.836 7.020 6.827 6.854 152,892 +0.03(+0.39%)
Apr 27, 2021 6.976 6.994 6.810 6.827 232,008 -0.11(-1.52%)
Apr 26, 2021 7.029 7.284 6.827 6.933 333,515 -0.20(-2.83%)
Apr 23, 2021 7.284 7.387 7.108 7.134 279,191 -0.11(-1.45%)
Apr 22, 2021 7.020 7.319 6.924 7.240 273,091 +0.32(+4.70%)
Apr 21, 2021 6.757 6.994 6.731 6.915 175,326 +0.14(+2.07%)
Apr 20, 2021 7.038 7.152 6.739 6.775 150,320 -0.25(-3.50%)
Apr 19, 2021 7.090 7.389 6.801 7.020 178,895 -0.10(-1.36%)
Apr 16, 2021 7.117 7.301 7.064 7.117 177,771 -0.23(-3.11%)
Apr 15, 2021 7.327 7.564 7.213 7.345 212,378 +0.06(+0.84%)
Apr 14, 2021 7.064 7.371 6.889 7.284 313,935 +0.05(+0.73%)
Apr 13, 2021 7.424 7.477 6.950 7.231 306,075 -0.15(-2.02%)
Apr 12, 2021 7.810 8.029 7.380 7.380 411,904 -0.53(-6.66%)
Apr 09, 2021 7.108 8.021 7.108 7.907 1,587,063 +0.82(+11.51%)
Apr 08, 2021 7.336 7.336 6.906 7.090 232,182 -0.03(-0.37%)
Apr 07, 2021 6.801 7.143 6.713 7.117 361,772 +0.47(+7.13%)
Apr 06, 2021 6.494 6.810 6.494 6.643 202,124 +0.19(+2.99%)
Apr 05, 2021 6.424 6.582 6.081 6.450 148,850 +0.04(+0.68%)
Apr 01, 2021 6.064 6.494 6.055 6.406 201,815 +0.35(+5.80%)
Mar 31, 2021 6.143 6.213 6.020 6.055 191,299 -0.08(-1.29%)
Mar 30, 2021 6.134 6.476 6.134 6.134 72,603 +0.00(+0.00%)
Mar 29, 2021 6.327 6.417 5.950 6.134 281,978 -0.32(-4.90%)
Mar 26, 2021 6.503 6.985 6.336 6.450 258,565 -0.04(-0.54%)
Mar 25, 2021 6.160 6.538 6.073 6.485 169,431 +0.25(+4.08%)
Mar 24, 2021 6.862 6.867 6.055 6.230 302,370 -0.58(-8.51%)
Mar 23, 2021 6.968 7.011 6.511 6.810 339,327 -0.28(-3.96%)
Mar 22, 2021 7.020 7.284 6.818 7.090 423,353 +0.37(+5.48%)
Mar 19, 2021 6.845 7.065 6.636 6.722 373,661 -0.12(-1.79%)
Mar 18, 2021 7.117 7.319 6.748 6.845 286,571 -0.32(-4.41%)
Mar 17, 2021 6.503 7.547 6.503 7.161 549,365 +0.74(+11.48%)
Mar 16, 2021 7.257 7.441 6.380 6.424 615,123 -0.93(-12.65%)
Mar 15, 2021 7.319 7.898 7.248 7.354 569,289 +0.08(+1.09%)
Mar 12, 2021 7.398 7.564 7.231 7.275 341,867 -0.20(-2.70%)
Mar 11, 2021 7.380 7.608 7.126 7.477 564,742 -0.20(-2.63%)
Mar 10, 2021 7.213 7.722 6.687 7.678 1,900,373 +1.41(+22.55%)
Mar 09, 2021 6.467 6.757 6.266 6.266 245,546 -0.23(-3.51%)
Mar 08, 2021 6.274 6.582 6.116 6.494 240,057 +0.21(+3.35%)
Mar 05, 2021 6.011 6.529 5.695 6.283 301,071 +0.26(+4.37%)
Mar 04, 2021 5.941 6.187 5.704 6.020 240,967 -0.04(-0.72%)
Mar 03, 2021 6.450 6.599 6.038 6.064 336,903 -0.49(-7.50%)
Mar 02, 2021 6.678 7.073 6.529 6.555 362,297 -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.