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 (%)
Dec 30, 2022 21.06 22.12 21.04 22.04 258,755 +0.70(+3.29%)
Dec 29, 2022 20.23 21.35 20.12 21.34 370,226 +1.16(+5.77%)
Dec 28, 2022 21.11 21.32 20.15 20.17 209,981 -1.03(-4.84%)
Dec 27, 2022 21.47 21.75 21.02 21.20 269,091 -0.27(-1.25%)
Dec 23, 2022 21.17 21.50 21.12 21.47 119,299 +0.16(+0.74%)
Dec 22, 2022 21.24 21.43 21.01 21.31 465,948 -0.30(-1.37%)
Dec 21, 2022 21.95 21.98 21.54 21.61 209,631 +0.11(+0.52%)
Dec 20, 2022 21.69 22.51 21.37 21.50 404,823 -0.28(-1.27%)
Dec 19, 2022 23.38 23.38 21.34 21.77 391,073 -1.48(-6.36%)
Dec 16, 2022 22.99 23.74 22.94 23.25 482,131 +0.03(+0.12%)
Dec 15, 2022 24.13 24.22 23.08 23.22 392,983 -1.25(-5.10%)
Dec 14, 2022 23.75 24.84 23.55 24.47 380,236 +0.47(+1.96%)
Dec 13, 2022 24.16 24.36 23.34 24.00 356,945 +0.83(+3.59%)
Dec 12, 2022 23.75 23.83 22.85 23.17 226,254 -0.55(-2.34%)
Dec 09, 2022 23.81 24.41 23.29 23.72 321,875 -0.32(-1.35%)
Dec 08, 2022 23.39 24.18 23.32 24.05 382,745 +0.78(+3.34%)
Dec 07, 2022 22.78 23.74 22.78 23.27 418,039 +0.33(+1.45%)
Dec 06, 2022 23.19 23.76 22.74 22.94 401,997 -0.04(-0.16%)
Dec 05, 2022 23.08 23.53 22.45 22.97 444,945 -0.40(-1.70%)
Dec 02, 2022 22.23 23.73 21.88 23.37 651,024 +0.98(+4.38%)
Dec 01, 2022 22.00 23.03 22.00 22.39 812,469 +0.43(+1.98%)
Nov 30, 2022 20.49 21.96 19.31 21.96 1,700,820 +4.04(+22.55%)
Nov 29, 2022 17.49 18.02 17.26 17.92 435,090 +0.54(+3.09%)
Nov 28, 2022 17.34 17.79 17.32 17.38 242,557 -0.03(-0.16%)
Nov 25, 2022 17.38 17.65 17.34 17.41 132,885 +0.06(+0.37%)
Nov 23, 2022 17.32 17.49 17.10 17.34 148,917 +0.03(+0.16%)
Nov 22, 2022 16.86 17.41 16.86 17.32 235,361 +0.51(+3.03%)
Nov 21, 2022 17.24 17.36 16.51 16.81 211,580 -0.43(-2.52%)
Nov 18, 2022 17.35 17.92 16.76 17.24 198,133 +0.17(+0.98%)
Nov 17, 2022 16.32 17.08 16.11 17.08 195,953 +0.58(+3.53%)
Nov 16, 2022 17.06 17.07 16.28 16.49 161,753 -0.76(-4.39%)
Nov 15, 2022 16.91 18.13 16.88 17.25 314,106 +0.74(+4.48%)
Nov 14, 2022 16.27 17.04 16.17 16.51 219,574 +0.12(+0.73%)
Nov 11, 2022 16.38 16.63 16.09 16.39 198,244 +0.12(+0.74%)
Nov 10, 2022 16.18 16.85 15.95 16.27 463,224 +0.80(+5.14%)
Nov 09, 2022 16.07 16.08 15.09 15.48 313,971 -0.73(-4.51%)
Nov 08, 2022 16.51 16.51 15.77 16.21 201,163 -0.10(-0.62%)
Nov 07, 2022 16.21 16.67 15.95 16.31 212,733 +0.06(+0.34%)
Nov 04, 2022 16.61 16.84 15.85 16.25 287,501 +0.04(+0.23%)
Nov 03, 2022 15.35 16.29 15.30 16.22 194,600 +0.46(+2.93%)
Nov 02, 2022 16.65 16.65 15.66 15.75 327,892 -0.82(-4.96%)
Nov 01, 2022 16.50 16.87 16.23 16.58 172,450 +0.31(+1.93%)
Oct 31, 2022 16.10 16.59 16.06 16.26 239,898 +0.07(+0.46%)
Oct 28, 2022 15.76 16.59 15.64 16.19 151,707 +0.46(+2.94%)
Oct 27, 2022 15.73 16.25 15.41 15.73 170,335 +0.18(+1.19%)
Oct 26, 2022 15.60 16.57 15.51 15.54 345,489 +0.03(+0.18%)
Oct 25, 2022 14.61 15.66 14.60 15.51 211,435 +0.93(+6.40%)
Oct 24, 2022 14.12 14.59 13.91 14.58 213,971 +0.44(+3.14%)
Oct 21, 2022 13.76 14.24 13.64 14.14 203,580 +0.46(+3.38%)
Oct 20, 2022 13.37 13.91 13.37 13.67 314,332 +0.27(+2.00%)
Oct 19, 2022 13.29 13.44 13.11 13.41 187,250 -0.06(-0.48%)
Oct 18, 2022 13.70 13.80 13.29 13.47 111,672 +0.06(+0.41%)
Oct 17, 2022 13.40 13.48 13.12 13.41 82,982 +0.48(+3.72%)
Oct 14, 2022 13.45 13.54 12.93 12.93 83,409 -0.40(-2.98%)
Oct 13, 2022 12.94 13.41 12.64 13.33 183,380 +0.03(+0.21%)
Oct 12, 2022 13.17 13.54 13.06 13.30 289,215 +0.09(+0.70%)
Oct 11, 2022 12.73 13.55 12.72 13.21 252,172 +0.51(+4.00%)
Oct 10, 2022 12.82 12.91 12.43 12.70 114,632 -0.07(-0.58%)
Oct 07, 2022 13.17 13.17 12.72 12.78 136,118 -0.48(-3.63%)
Oct 06, 2022 13.19 13.62 13.12 13.26 150,873 -0.06(-0.49%)
Oct 05, 2022 13.02 13.42 12.90 13.32 378,080 +0.00(+0.00%)
Oct 04, 2022 12.90 13.57 12.86 13.32 285,804 +0.78(+6.19%)
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.