Build-A-Bear Workshop (NY: BBW )

13.33 +0.11 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.16 13.57 12.61 13.33 983,146 +0.11(+0.83%)
Sep 29, 2022 13.40 13.40 12.84 13.22 251,015 -0.45(-3.29%)
Sep 28, 2022 13.28 13.77 12.97 13.67 197,612 +0.35(+2.63%)
Sep 27, 2022 12.90 13.35 12.84 13.32 209,501 +0.46(+3.58%)
Sep 26, 2022 12.99 13.34 12.79 12.86 321,311 -0.26(-1.98%)
Sep 23, 2022 13.20 13.36 12.73 13.12 212,199 -0.27(-2.02%)
Sep 22, 2022 13.62 13.68 13.35 13.39 211,028 -0.33(-2.41%)
Sep 21, 2022 13.84 14.14 13.64 13.72 122,907 -0.12(-0.87%)
Sep 20, 2022 13.61 13.96 13.36 13.84 188,282 -0.03(-0.22%)
Sep 19, 2022 13.59 14.13 13.42 13.87 194,463 +0.21(+1.54%)
Sep 16, 2022 13.90 14.15 13.55 13.66 420,667 -0.58(-4.07%)
Sep 15, 2022 13.70 14.27 13.70 14.24 351,199 +0.41(+2.96%)
Sep 14, 2022 13.92 14.12 13.46 13.83 391,301 -0.11(-0.79%)
Sep 13, 2022 14.13 14.29 13.64 13.94 390,046 -0.66(-4.52%)
Sep 12, 2022 14.14 15.01 14.14 14.60 421,351 +0.40(+2.82%)
Sep 09, 2022 13.35 14.24 13.34 14.20 479,644 +1.03(+7.82%)
Sep 08, 2022 13.00 13.38 12.65 13.17 512,050 -0.09(-0.68%)
Sep 07, 2022 12.69 13.30 12.59 13.26 415,350 +0.76(+6.08%)
Sep 06, 2022 13.47 13.48 12.47 12.50 684,058 -1.06(-7.82%)
Sep 02, 2022 15.09 15.36 13.51 13.56 632,654 -1.22(-8.25%)
Sep 01, 2022 14.52 16.28 14.39 14.78 1,041,951 -0.54(-3.52%)
Aug 31, 2022 16.72 16.74 15.22 15.32 457,589 -1.43(-8.54%)
Aug 30, 2022 17.10 17.32 16.31 16.75 277,194 -0.17(-1.00%)
Aug 29, 2022 16.82 17.20 16.49 16.92 237,092 +0.06(+0.36%)
Aug 26, 2022 18.11 18.11 16.79 16.86 201,594 -1.36(-7.46%)
Aug 25, 2022 17.28 18.39 17.27 18.22 238,687 +0.96(+5.56%)
Aug 24, 2022 16.90 17.29 16.61 17.26 180,206 +0.32(+1.89%)
Aug 23, 2022 17.22 17.52 16.92 16.94 102,012 -0.21(-1.22%)
Aug 22, 2022 17.91 18.05 17.03 17.15 255,724 -1.17(-6.39%)
Aug 19, 2022 18.25 18.66 18.01 18.32 310,008 -0.08(-0.43%)
Aug 18, 2022 18.76 18.99 18.15 18.40 223,420 -0.46(-2.44%)
Aug 17, 2022 19.19 19.45 18.68 18.86 339,949 -0.43(-2.23%)
Aug 16, 2022 18.36 19.62 18.25 19.29 277,147 +0.99(+5.41%)
Aug 15, 2022 17.94 18.39 17.67 18.30 158,378 +0.27(+1.50%)
Aug 12, 2022 17.64 18.13 17.38 18.03 196,554 +0.42(+2.39%)
Aug 11, 2022 17.17 17.70 17.17 17.61 271,676 +0.62(+3.65%)
Aug 10, 2022 16.84 17.10 16.53 16.99 314,467 +0.62(+3.79%)
Aug 09, 2022 16.83 16.83 16.00 16.37 190,719 -0.44(-2.62%)
Aug 08, 2022 15.78 16.90 15.78 16.81 203,786 +1.04(+6.59%)
Aug 05, 2022 15.72 15.97 15.39 15.77 252,074 -0.09(-0.57%)
Aug 04, 2022 16.07 16.24 15.77 15.86 171,564 -0.17(-1.06%)
Aug 03, 2022 16.13 16.32 15.98 16.03 161,191 +0.03(+0.19%)
Aug 02, 2022 16.08 16.25 15.91 16.00 186,371 -0.32(-1.96%)
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.