Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.23 22.30 21.21 22.22 256,720 +0.71(+3.29%)
Dec 29, 2022 20.39 21.52 20.28 21.51 367,314 +1.17(+5.77%)
Dec 28, 2022 21.27 21.49 20.31 20.33 208,330 -1.03(-4.84%)
Dec 27, 2022 21.64 21.93 21.19 21.37 266,975 -0.27(-1.25%)
Dec 23, 2022 21.34 21.68 21.28 21.64 118,360 +0.16(+0.74%)
Dec 22, 2022 21.40 21.60 21.18 21.48 462,283 -0.30(-1.37%)
Dec 21, 2022 22.12 22.15 21.71 21.78 207,982 +0.11(+0.52%)
Dec 20, 2022 21.86 22.69 21.54 21.67 401,639 -0.28(-1.27%)
Dec 19, 2022 23.57 23.57 21.51 21.95 387,998 -1.49(-6.36%)
Dec 16, 2022 23.18 23.93 23.12 23.44 478,339 +0.03(+0.12%)
Dec 15, 2022 24.32 24.41 23.26 23.41 389,892 -1.26(-5.10%)
Dec 14, 2022 23.94 25.04 23.73 24.67 377,245 +0.48(+1.96%)
Dec 13, 2022 24.35 24.55 23.53 24.19 354,138 +0.84(+3.59%)
Dec 12, 2022 23.94 24.02 23.04 23.35 224,475 -0.56(-2.34%)
Dec 09, 2022 24.00 24.60 23.47 23.91 319,344 -0.33(-1.35%)
Dec 08, 2022 23.58 24.37 23.50 24.24 379,735 +0.78(+3.34%)
Dec 07, 2022 22.96 23.93 22.96 23.45 414,752 +0.34(+1.45%)
Dec 06, 2022 23.37 23.95 22.92 23.12 398,835 -0.04(-0.16%)
Dec 05, 2022 23.26 23.72 22.63 23.16 441,446 -0.40(-1.70%)
Dec 02, 2022 22.40 23.92 22.06 23.56 645,904 +0.99(+4.38%)
Dec 01, 2022 22.18 23.21 22.18 22.57 806,079 +0.44(+1.98%)
Nov 30, 2022 20.65 22.13 19.47 22.13 1,687,444 +4.07(+22.55%)
Nov 29, 2022 17.63 18.16 17.40 18.06 431,668 +0.54(+3.09%)
Nov 28, 2022 17.47 17.93 17.45 17.52 240,650 -0.03(-0.16%)
Nov 25, 2022 17.52 17.79 17.47 17.55 131,840 +0.07(+0.37%)
Nov 23, 2022 17.45 17.63 17.23 17.48 147,746 +0.03(+0.16%)
Nov 22, 2022 17.00 17.55 17.00 17.45 233,510 +0.51(+3.03%)
Nov 21, 2022 17.38 17.50 16.64 16.94 209,916 -0.44(-2.52%)
Nov 18, 2022 17.49 18.06 16.89 17.38 196,575 +0.17(+0.97%)
Nov 17, 2022 16.45 17.21 16.23 17.21 194,412 +0.59(+3.53%)
Nov 16, 2022 17.19 17.20 16.41 16.62 160,481 -0.76(-4.39%)
Nov 15, 2022 17.04 18.28 17.01 17.39 311,636 +0.75(+4.48%)
Nov 14, 2022 16.40 17.18 16.29 16.64 217,847 +0.12(+0.73%)
Nov 11, 2022 16.51 16.76 16.21 16.52 196,685 +0.12(+0.74%)
Nov 10, 2022 16.31 16.99 16.07 16.40 459,581 +0.80(+5.14%)
Nov 09, 2022 16.20 16.21 15.21 15.60 311,501 -0.74(-4.51%)
Nov 08, 2022 16.64 16.64 15.90 16.34 199,580 -0.10(-0.62%)
Nov 07, 2022 16.34 16.80 16.07 16.44 211,060 +0.06(+0.34%)
Nov 04, 2022 16.75 16.97 15.97 16.38 285,240 +0.04(+0.23%)
Nov 03, 2022 15.47 16.42 15.42 16.34 193,070 +0.47(+2.93%)
Nov 02, 2022 16.78 16.78 15.79 15.88 325,314 -0.83(-4.96%)
Nov 01, 2022 16.63 17.01 16.36 16.71 171,093 +0.32(+1.93%)
Oct 31, 2022 16.22 16.72 16.19 16.39 238,011 +0.07(+0.46%)
Oct 28, 2022 15.89 16.72 15.77 16.32 150,514 +0.47(+2.94%)
Oct 27, 2022 15.85 16.38 15.53 15.85 168,995 +0.19(+1.19%)
Oct 26, 2022 15.72 16.70 15.64 15.66 342,772 +0.03(+0.18%)
Oct 25, 2022 14.72 15.79 14.71 15.64 209,772 +0.94(+6.40%)
Oct 24, 2022 14.23 14.70 14.02 14.70 212,288 +0.45(+3.14%)
Oct 21, 2022 13.87 14.35 13.75 14.25 201,979 +0.47(+3.38%)
Oct 20, 2022 13.47 14.02 13.47 13.78 311,860 +0.27(+2.00%)
Oct 19, 2022 13.39 13.55 13.21 13.51 185,777 -0.07(-0.48%)
Oct 18, 2022 13.81 13.91 13.40 13.58 110,794 +0.06(+0.41%)
Oct 17, 2022 13.50 13.59 13.22 13.52 82,329 +0.48(+3.72%)
Oct 14, 2022 13.56 13.65 13.03 13.04 82,753 -0.40(-2.98%)
Oct 13, 2022 13.05 13.52 12.74 13.44 181,937 +0.03(+0.21%)
Oct 12, 2022 13.27 13.65 13.17 13.41 286,940 +0.09(+0.70%)
Oct 11, 2022 12.83 13.66 12.82 13.32 250,189 +0.51(+4.00%)
Oct 10, 2022 12.92 13.01 12.52 12.80 113,731 -0.07(-0.58%)
Oct 07, 2022 13.28 13.28 12.82 12.88 135,047 -0.48(-3.63%)
Oct 06, 2022 13.30 13.73 13.22 13.36 149,687 -0.07(-0.49%)
Oct 05, 2022 13.12 13.53 13.00 13.43 375,106 +0.00(+0.00%)
Oct 04, 2022 13.00 13.68 12.96 13.43 283,556 +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.