Build-A-Bear Workshop (NY: BBW )

17.33 USD +0.42 (+2.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 6.910 7.400 6.900 7.300 177,100 +0.40(+5.80%)
Mar 31, 2021 7.000 7.080 6.860 6.900 167,872 -0.09(-1.29%)
Mar 30, 2021 6.990 7.380 6.990 6.990 63,712 +0.00(+0.00%)
Mar 29, 2021 7.210 7.313 6.780 6.990 247,445 -0.36(-4.90%)
Mar 26, 2021 7.410 7.960 7.220 7.350 226,900 -0.04(-0.54%)
Mar 25, 2021 7.020 7.450 6.920 7.390 148,682 +0.29(+4.08%)
Mar 24, 2021 7.820 7.826 6.900 7.100 265,340 -0.66(-8.51%)
Mar 23, 2021 7.940 7.990 7.420 7.760 297,771 -0.32(-3.96%)
Mar 22, 2021 8.000 8.300 7.770 8.080 371,507 +0.42(+5.48%)
Mar 19, 2021 7.800 8.051 7.562 7.660 327,900 -0.14(-1.79%)
Mar 18, 2021 8.110 8.340 7.690 7.800 251,476 -0.36(-4.41%)
Mar 17, 2021 7.410 8.600 7.410 8.160 482,086 +0.84(+11.48%)
Mar 16, 2021 8.270 8.480 7.270 7.320 539,791 -1.06(-12.65%)
Mar 15, 2021 8.340 9.000 8.260 8.380 499,570 +0.09(+1.09%)
Mar 12, 2021 8.430 8.620 8.240 8.290 300,000 -0.23(-2.70%)
Mar 11, 2021 8.410 8.670 8.120 8.520 495,580 -0.23(-2.63%)
Mar 10, 2021 8.220 8.800 7.620 8.750 1,667,640 +1.61(+22.55%)
Mar 09, 2021 7.370 7.700 7.140 7.140 215,475 -0.26(-3.51%)
Mar 08, 2021 7.150 7.500 6.970 7.400 210,658 +0.24(+3.35%)
Mar 05, 2021 6.850 7.440 6.490 7.160 264,200 +0.30(+4.37%)
Mar 04, 2021 6.770 7.050 6.500 6.860 211,457 -0.05(-0.72%)
Mar 03, 2021 7.350 7.520 6.880 6.910 295,644 -0.56(-7.50%)
Mar 02, 2021 7.610 8.060 7.440 7.470 317,928 -0.15(-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.