Build-A-Bear Workshop (NY: BBW )

15.96 USD -0.40 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.24 18.91 17.76 18.64 265,831 +0.37(+2.03%)
Aug 30, 2021 17.82 19.18 17.48 18.27 384,937 +0.48(+2.70%)
Aug 27, 2021 18.06 18.25 16.50 17.79 414,813 +0.25(+1.43%)
Aug 26, 2021 18.61 19.71 17.02 17.54 1,266,612 +0.69(+4.09%)
Aug 25, 2021 16.02 16.84 15.90 16.85 283,329 +0.71(+4.40%)
Aug 24, 2021 15.03 16.58 15.03 16.14 367,618 +1.22(+8.18%)
Aug 23, 2021 14.92 15.40 14.78 14.92 162,103 +0.27(+1.84%)
Aug 20, 2021 14.06 14.74 14.02 14.65 119,986 +0.43(+3.02%)
Aug 19, 2021 14.29 14.52 13.81 14.22 174,822 -0.30(-2.07%)
Aug 18, 2021 14.46 15.00 14.22 14.52 116,053 +0.17(+1.18%)
Aug 17, 2021 14.22 14.45 14.15 14.35 119,350 -0.17(-1.17%)
Aug 16, 2021 14.30 15.03 14.28 14.52 107,274 +0.06(+0.41%)
Aug 13, 2021 14.80 15.04 14.23 14.46 168,287 -0.39(-2.63%)
Aug 12, 2021 15.06 15.33 14.66 14.85 78,179 -0.27(-1.79%)
Aug 11, 2021 15.16 15.41 14.58 15.12 125,914 -0.05(-0.33%)
Aug 10, 2021 14.89 15.85 14.71 15.17 162,450 +0.44(+2.99%)
Aug 09, 2021 14.80 14.98 14.39 14.73 85,181 -0.02(-0.14%)
Aug 06, 2021 15.10 15.22 14.68 14.75 74,611 -0.12(-0.81%)
Aug 05, 2021 14.65 15.30 14.65 14.87 125,892 +0.25(+1.71%)
Aug 04, 2021 15.46 15.46 14.57 14.62 118,728 -1.04(-6.64%)
Aug 03, 2021 15.48 15.79 15.02 15.66 99,659 -0.03(-0.19%)
Aug 02, 2021 15.35 16.16 15.35 15.69 141,154 +0.49(+3.22%)
Jul 30, 2021 15.02 15.54 14.93 15.20 95,781 -0.11(-0.72%)
Jul 29, 2021 15.78 15.87 15.14 15.31 112,804 -0.17(-1.10%)
Jul 28, 2021 15.39 15.62 14.89 15.48 141,096 +0.40(+2.65%)
Jul 27, 2021 15.93 15.94 14.40 15.08 248,934 -0.88(-5.51%)
Jul 26, 2021 15.46 16.62 15.40 15.96 167,511 +0.45(+2.90%)
Jul 23, 2021 15.78 16.15 15.36 15.51 114,047 -0.27(-1.71%)
Jul 22, 2021 15.70 16.19 15.12 15.78 125,277 +0.08(+0.51%)
Jul 21, 2021 15.42 16.33 15.12 15.70 209,494 +0.37(+2.41%)
Jul 20, 2021 14.72 15.70 14.52 15.33 208,681 +0.41(+2.75%)
Jul 19, 2021 14.41 15.40 14.02 14.92 432,698 -0.33(-2.16%)
Jul 16, 2021 16.02 16.25 15.18 15.25 517,224 -0.60(-3.79%)
Jul 15, 2021 16.38 16.83 15.61 15.85 263,263 -0.44(-2.70%)
Jul 14, 2021 17.20 18.60 15.88 16.29 475,440 -0.87(-5.07%)
Jul 13, 2021 15.60 18.00 15.60 17.16 563,915 +1.54(+9.86%)
Jul 12, 2021 17.16 17.17 15.54 15.62 615,638 -1.40(-8.23%)
Jul 09, 2021 16.78 17.20 16.53 17.02 146,193 +0.66(+4.03%)
Jul 08, 2021 15.86 16.76 15.29 16.36 174,732 -0.30(-1.80%)
Jul 07, 2021 16.87 17.08 16.10 16.66 128,956 -0.42(-2.46%)
Jul 06, 2021 16.76 17.44 16.17 17.08 195,054 +0.05(+0.29%)
Jul 02, 2021 17.55 17.63 16.58 17.03 296,957 -0.60(-3.40%)
Jul 01, 2021 17.31 17.89 16.77 17.63 223,580 +0.32(+1.85%)
Jun 30, 2021 16.48 17.41 16.42 17.31 271,762 +0.69(+4.15%)
Jun 29, 2021 17.31 17.39 16.38 16.62 295,691 -0.46(-2.69%)
Jun 28, 2021 20.58 20.67 16.75 17.08 1,037,640 -2.69(-13.61%)
Jun 25, 2021 18.74 21.00 18.37 19.77 724,249 +1.43(+7.80%)
Jun 24, 2021 18.57 18.78 17.76 18.34 222,445 -0.07(-0.38%)
Jun 23, 2021 17.30 18.82 16.96 18.41 436,148 +1.15(+6.66%)
Jun 22, 2021 16.73 18.00 16.33 17.26 617,531 +0.49(+2.92%)
Jun 21, 2021 16.28 17.20 15.98 16.77 310,918 +0.48(+2.95%)
Jun 18, 2021 16.31 16.54 15.90 16.29 234,542 -0.18(-1.09%)
Jun 17, 2021 17.32 17.55 15.90 16.47 292,535 -0.71(-4.13%)
Jun 16, 2021 16.70 17.81 16.22 17.18 388,531 +0.37(+2.20%)
Jun 15, 2021 18.32 18.32 16.15 16.81 660,589 -1.64(-8.89%)
Jun 14, 2021 18.51 19.95 17.55 18.45 773,590 +0.21(+1.15%)
Jun 11, 2021 17.46 19.19 17.46 18.24 660,649 +1.04(+6.05%)
Jun 10, 2021 17.48 18.11 16.88 17.20 293,017 -0.10(-0.58%)
Jun 09, 2021 18.28 18.35 16.63 17.30 395,911 -1.01(-5.52%)
Jun 08, 2021 17.44 18.81 17.25 18.31 555,845 +1.04(+6.02%)
Jun 07, 2021 16.50 18.19 16.35 17.27 577,574 +0.53(+3.17%)
Jun 04, 2021 17.79 18.00 15.85 16.74 674,149 -1.12(-6.27%)
Jun 03, 2021 17.48 19.72 16.26 17.86 1,177,439 +0.90(+5.31%)
Jun 02, 2021 17.09 18.99 16.22 16.96 1,322,668 +0.26(+1.56%)
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.