Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 12.17 12.55 11.66 12.32 1,063,396 +0.10(+0.83%)
Sep 29, 2022 12.39 12.39 11.87 12.22 271,504 -0.42(-3.29%)
Sep 28, 2022 12.28 12.73 11.99 12.64 213,742 +0.32(+2.63%)
Sep 27, 2022 11.93 12.34 11.87 12.31 226,601 +0.43(+3.58%)
Sep 26, 2022 12.01 12.33 11.83 11.89 347,538 -0.24(-1.98%)
Sep 23, 2022 12.20 12.35 11.77 12.13 229,520 -0.25(-2.02%)
Sep 22, 2022 12.59 12.65 12.34 12.38 228,253 -0.31(-2.41%)
Sep 21, 2022 12.80 13.07 12.61 12.68 132,939 -0.11(-0.87%)
Sep 20, 2022 12.58 12.91 12.36 12.80 203,650 -0.03(-0.22%)
Sep 19, 2022 12.56 13.06 12.41 12.82 210,336 +0.19(+1.54%)
Sep 16, 2022 12.85 13.08 12.53 12.63 455,004 -0.54(-4.07%)
Sep 15, 2022 12.67 13.19 12.67 13.17 379,866 +0.38(+2.96%)
Sep 14, 2022 12.87 13.06 12.44 12.79 423,241 -0.10(-0.79%)
Sep 13, 2022 13.06 13.21 12.62 12.89 421,884 -0.61(-4.52%)
Sep 12, 2022 13.07 13.88 13.07 13.50 455,744 +0.37(+2.82%)
Sep 09, 2022 12.34 13.17 12.33 13.13 518,795 +0.95(+7.82%)
Sep 08, 2022 12.02 12.37 11.70 12.18 553,846 -0.08(-0.68%)
Sep 07, 2022 11.73 12.30 11.64 12.26 449,253 +0.70(+6.08%)
Sep 06, 2022 12.45 12.46 11.53 11.56 739,895 -0.98(-7.82%)
Sep 02, 2022 13.95 14.20 12.49 12.54 684,295 -1.13(-8.25%)
Sep 01, 2022 13.42 15.05 13.31 13.66 1,127,001 -0.50(-3.53%)
Aug 31, 2022 15.46 15.48 14.07 14.16 494,940 -1.32(-8.54%)
Aug 30, 2022 15.81 16.01 15.08 15.49 299,820 -0.16(-1.00%)
Aug 29, 2022 15.55 15.90 15.25 15.64 256,444 +0.06(+0.36%)
Aug 26, 2022 16.74 16.74 15.52 15.59 218,049 -1.26(-7.46%)
Aug 25, 2022 15.98 17.00 15.97 16.84 258,170 +0.89(+5.56%)
Aug 24, 2022 15.62 15.99 15.36 15.96 194,915 +0.30(+1.89%)
Aug 23, 2022 15.92 16.20 15.64 15.66 110,338 -0.19(-1.22%)
Aug 22, 2022 16.56 16.69 15.74 15.86 276,597 -1.08(-6.39%)
Aug 19, 2022 16.87 17.25 16.65 16.94 335,312 -0.07(-0.43%)
Aug 18, 2022 17.34 17.56 16.78 17.01 241,656 -0.43(-2.44%)
Aug 17, 2022 17.74 17.98 17.27 17.44 367,697 -0.40(-2.23%)
Aug 16, 2022 16.97 18.14 16.87 17.83 299,769 +0.92(+5.41%)
Aug 15, 2022 16.59 17.00 16.34 16.92 171,305 +0.25(+1.50%)
Aug 12, 2022 16.31 16.76 16.07 16.67 212,597 +0.39(+2.38%)
Aug 11, 2022 15.87 16.36 15.87 16.28 293,851 +0.57(+3.65%)
Aug 10, 2022 15.57 15.81 15.28 15.71 340,135 +0.57(+3.79%)
Aug 09, 2022 15.56 15.56 14.79 15.13 206,286 -0.41(-2.62%)
Aug 08, 2022 14.59 15.62 14.59 15.54 220,420 +0.96(+6.59%)
Aug 05, 2022 14.53 14.76 14.23 14.58 272,649 -0.08(-0.57%)
Aug 04, 2022 14.86 15.01 14.58 14.66 185,568 -0.16(-1.06%)
Aug 03, 2022 14.91 15.09 14.77 14.82 174,348 +0.03(+0.19%)
Aug 02, 2022 14.87 15.02 14.71 14.79 201,583 -0.30(-1.96%)
Aug 01, 2022 14.58 15.38 14.58 15.09 212,123 +0.32(+2.19%)
Jul 29, 2022 15.33 15.39 14.74 14.76 155,020 -0.65(-4.20%)
Jul 28, 2022 15.77 16.00 15.39 15.41 242,270 -0.31(-2.00%)
Jul 27, 2022 15.60 15.73 15.09 15.73 235,828 +0.54(+3.53%)
Jul 26, 2022 15.03 15.50 14.92 15.19 616,820 -0.10(-0.67%)
Jul 25, 2022 15.51 15.55 15.15 15.29 135,255 -0.21(-1.37%)
Jul 22, 2022 15.89 15.96 15.47 15.50 153,441 -0.35(-2.22%)
Jul 21, 2022 15.78 15.87 15.44 15.86 145,989 -0.02(-0.12%)
Jul 20, 2022 15.33 15.89 15.33 15.87 216,698 +0.44(+2.88%)
Jul 19, 2022 15.21 15.66 15.19 15.43 231,264 +0.54(+3.60%)
Jul 18, 2022 14.86 15.26 14.81 14.89 335,615 +0.17(+1.13%)
Jul 15, 2022 14.67 14.81 14.31 14.73 410,533 +0.42(+2.91%)
Jul 14, 2022 14.16 14.37 13.76 14.31 281,724 -0.06(-0.45%)
Jul 13, 2022 13.99 14.53 13.99 14.38 426,837 +0.04(+0.26%)
Jul 12, 2022 13.67 14.47 13.67 14.34 572,742 +0.67(+4.94%)
Jul 11, 2022 14.09 14.39 12.94 13.66 623,271 -0.63(-4.40%)
Jul 08, 2022 14.79 14.79 13.88 14.29 313,101 +0.11(+0.78%)
Jul 07, 2022 13.78 14.31 13.57 14.18 292,239 +0.61(+4.50%)
Jul 06, 2022 14.70 14.76 13.54 13.57 571,408 -1.22(-8.25%)
Jul 05, 2022 14.47 14.87 14.26 14.79 333,971 +0.06(+0.38%)
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.