Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 15.09 15.15 14.42 14.74 369,784 -0.44(-2.92%)
Jun 30, 2022 15.25 15.46 15.00 15.18 856,446 -0.15(-0.97%)
Jun 29, 2022 16.44 16.44 15.27 15.33 345,855 -1.02(-6.22%)
Jun 28, 2022 16.65 17.17 16.26 16.35 545,611 -0.24(-1.45%)
Jun 27, 2022 15.67 16.62 15.67 16.59 565,781 +1.08(+6.98%)
Jun 24, 2022 15.84 16.67 15.50 15.50 2,233,704 -0.07(-0.48%)
Jun 23, 2022 15.95 16.37 15.54 15.58 516,722 -0.42(-2.60%)
Jun 22, 2022 15.95 16.35 15.77 15.99 486,245 -0.33(-2.04%)
Jun 21, 2022 16.91 16.91 16.16 16.33 333,761 -0.11(-0.67%)
Jun 17, 2022 15.67 16.69 15.67 16.44 407,674 +0.43(+2.71%)
Jun 16, 2022 16.05 16.49 15.81 16.00 343,292 -0.74(-4.42%)
Jun 15, 2022 16.27 16.92 16.11 16.74 328,566 +0.67(+4.20%)
Jun 14, 2022 16.04 16.36 15.76 16.07 310,238 -0.04(-0.23%)
Jun 13, 2022 16.41 17.17 15.76 16.11 395,453 -0.77(-4.55%)
Jun 10, 2022 17.14 17.69 16.54 16.87 201,806 -0.58(-3.34%)
Jun 09, 2022 17.78 18.07 17.21 17.46 223,072 -0.63(-3.48%)
Jun 08, 2022 17.73 18.44 17.49 18.08 287,362 +0.31(+1.72%)
Jun 07, 2022 17.33 17.91 17.20 17.78 256,258 +0.06(+0.31%)
Jun 06, 2022 18.33 18.47 17.48 17.72 432,031 -0.25(-1.39%)
Jun 03, 2022 18.31 18.63 17.75 17.97 246,801 -0.74(-3.95%)
Jun 02, 2022 18.40 18.95 18.27 18.71 299,662 +0.31(+1.71%)
Jun 01, 2022 19.11 19.54 18.36 18.40 221,410 -0.45(-2.40%)
May 31, 2022 18.19 19.11 18.11 18.85 421,155 +0.37(+2.00%)
May 27, 2022 17.64 19.04 17.64 18.48 527,032 +0.80(+4.55%)
May 26, 2022 17.39 18.35 16.53 17.68 1,090,020 +2.26(+14.63%)
May 25, 2022 14.38 15.87 14.38 15.42 494,651 +0.88(+6.04%)
May 24, 2022 16.12 16.25 14.36 14.54 722,789 -1.90(-11.58%)
May 23, 2022 17.46 17.53 16.41 16.45 406,062 -0.89(-5.12%)
May 20, 2022 17.38 17.55 16.80 17.34 602,855 +0.16(+0.92%)
May 19, 2022 16.78 17.77 16.36 17.18 340,876 +0.09(+0.54%)
May 18, 2022 17.68 17.68 16.61 17.09 390,092 -1.05(-5.81%)
May 17, 2022 17.66 18.24 17.63 18.14 274,966 +0.95(+5.54%)
May 16, 2022 17.22 17.84 16.96 17.19 186,327 -0.20(-1.17%)
May 13, 2022 16.88 17.78 16.84 17.39 201,383 +0.76(+4.56%)
May 12, 2022 15.45 16.99 15.45 16.63 283,737 +0.92(+5.82%)
May 11, 2022 16.26 16.60 15.55 15.72 306,301 -0.41(-2.52%)
May 10, 2022 16.67 16.85 15.82 16.12 228,775 -0.09(-0.57%)
May 09, 2022 17.63 17.72 16.09 16.22 252,767 -1.82(-10.10%)
May 06, 2022 18.04 18.44 17.36 18.04 204,057 -0.16(-0.86%)
May 05, 2022 18.47 18.51 17.68 18.19 245,250 -0.43(-2.33%)
May 04, 2022 18.17 18.68 17.72 18.63 329,856 +0.43(+2.34%)
May 03, 2022 17.87 18.31 17.69 18.20 217,079 +0.29(+1.60%)
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.