Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.094 6.164 5.973 6.007 192,816 -0.08(-1.29%)
Mar 30, 2021 6.086 6.425 6.086 6.086 73,179 +0.00(+0.00%)
Mar 29, 2021 6.277 6.367 5.903 6.086 284,213 -0.31(-4.90%)
Mar 26, 2021 6.451 6.930 6.286 6.399 260,615 -0.03(-0.54%)
Mar 25, 2021 6.112 6.486 6.025 6.434 170,774 +0.25(+4.08%)
Mar 24, 2021 6.808 6.813 6.007 6.181 304,767 -0.57(-8.51%)
Mar 23, 2021 6.913 6.956 6.460 6.756 342,017 -0.28(-3.96%)
Mar 22, 2021 6.965 7.226 6.765 7.035 426,709 +0.37(+5.48%)
Mar 19, 2021 6.791 7.009 6.583 6.669 376,623 -0.12(-1.79%)
Mar 18, 2021 7.061 7.261 6.695 6.791 288,843 -0.31(-4.41%)
Mar 17, 2021 6.451 7.487 6.451 7.104 553,720 +0.73(+11.48%)
Mar 16, 2021 7.200 7.383 6.329 6.373 619,999 -0.92(-12.65%)
Mar 15, 2021 7.261 7.836 7.191 7.296 573,802 +0.08(+1.09%)
Mar 12, 2021 7.339 7.505 7.174 7.218 344,577 -0.20(-2.70%)
Mar 11, 2021 7.322 7.548 7.070 7.418 569,219 -0.20(-2.63%)
Mar 10, 2021 7.157 7.662 6.634 7.618 1,915,437 +1.40(+22.55%)
Mar 09, 2021 6.417 6.704 6.216 6.216 247,492 -0.23(-3.51%)
Mar 08, 2021 6.225 6.530 6.068 6.443 241,960 +0.21(+3.35%)
Mar 05, 2021 5.964 6.478 5.650 6.234 303,457 +0.26(+4.37%)
Mar 04, 2021 5.894 6.138 5.659 5.973 242,877 -0.04(-0.72%)
Mar 03, 2021 6.399 6.547 5.990 6.016 339,574 -0.49(-7.50%)
Mar 02, 2021 6.625 7.017 6.478 6.504 365,169 -0.13(-1.97%)
Mar 01, 2021 6.260 7.400 6.060 6.634 950,444 +0.51(+8.39%)
Feb 26, 2021 5.746 6.271 5.603 6.121 415,790 +0.32(+5.56%)
Feb 25, 2021 5.903 5.964 5.598 5.798 305,963 -0.03(-0.60%)
Feb 24, 2021 5.476 5.955 5.346 5.833 569,850 +0.38(+7.03%)
Feb 23, 2021 5.441 5.713 5.328 5.450 436,868 -0.04(-0.79%)
Feb 22, 2021 5.206 5.711 5.145 5.494 463,290 +0.32(+6.23%)
Feb 19, 2021 5.006 5.424 4.972 5.172 368,583 +0.21(+4.21%)
Feb 18, 2021 4.963 5.084 4.701 4.963 680,067 -0.12(-2.40%)
Feb 17, 2021 5.093 5.145 4.876 5.084 465,833 -0.04(-0.85%)
Feb 16, 2021 5.380 5.398 5.024 5.128 509,189 -0.29(-5.31%)
Feb 12, 2021 5.520 5.607 5.267 5.415 264,290 -0.17(-2.96%)
Feb 11, 2021 4.884 5.685 4.771 5.581 722,785 +0.69(+14.06%)
Feb 10, 2021 4.841 4.954 4.492 4.893 497,800 +0.05(+1.08%)
Feb 09, 2021 4.736 4.910 4.553 4.841 494,062 -0.01(-0.18%)
Feb 08, 2021 4.571 5.015 4.432 4.849 810,046 +0.29(+6.30%)
Feb 05, 2021 4.571 4.693 4.432 4.562 373,636 +0.01(+0.19%)
Feb 04, 2021 4.440 4.754 4.379 4.553 509,885 +0.04(+0.97%)
Feb 03, 2021 4.188 4.588 4.048 4.510 582,028 +0.26(+6.15%)
Feb 02, 2021 4.527 4.527 4.179 4.249 770,552 -0.45(-9.63%)
Feb 01, 2021 5.050 5.346 4.223 4.701 1,625,893 -0.18(-3.74%)
Jan 29, 2021 5.215 6.094 4.614 4.884 3,101,887 +0.44(+10.00%)
Jan 28, 2021 6.869 7.261 3.996 4.440 5,655,522 -1.46(-24.78%)
Jan 27, 2021 4.231 7.313 4.066 5.903 7,467,785 +1.75(+42.14%)
Jan 26, 2021 4.266 4.423 4.083 4.153 284,276 -0.06(-1.45%)
Jan 25, 2021 3.883 4.266 3.883 4.214 138,407 +0.28(+7.08%)
Jan 22, 2021 3.866 3.979 3.753 3.935 65,584 +0.08(+2.03%)
Jan 21, 2021 3.848 4.048 3.831 3.857 239,597 +0.03(+0.91%)
Jan 20, 2021 3.961 4.005 3.813 3.822 101,135 -0.12(-3.09%)
Jan 19, 2021 3.918 4.005 3.761 3.944 109,341 +0.02(+0.44%)
Jan 15, 2021 3.927 3.961 3.822 3.927 73,050 -0.08(-1.96%)
Jan 14, 2021 3.996 4.136 3.944 4.005 108,616 +0.03(+0.66%)
Jan 13, 2021 3.918 4.170 3.726 3.979 426,137 +0.15(+3.86%)
Jan 12, 2021 3.961 4.092 3.822 3.831 109,434 -0.12(-3.08%)
Jan 11, 2021 3.622 4.014 3.563 3.953 218,711 +0.24(+6.32%)
Jan 08, 2021 3.691 3.753 3.631 3.718 112,791 +0.03(+0.71%)
Jan 07, 2021 3.622 3.747 3.622 3.691 55,056 +0.03(+0.71%)
Jan 06, 2021 4.005 4.048 3.613 3.665 177,060 -0.28(-7.06%)
Jan 05, 2021 3.805 4.014 3.805 3.944 122,514 +0.13(+3.42%)
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.