Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 12.67 12.79 12.19 12.65 315,491 +0.22(+1.80%)
Sep 30, 2022 12.26 12.65 11.75 12.42 1,055,033 +0.10(+0.83%)
Sep 29, 2022 12.49 12.49 11.97 12.32 269,369 -0.42(-3.29%)
Sep 28, 2022 12.38 12.83 12.09 12.74 212,061 +0.33(+2.63%)
Sep 27, 2022 12.02 12.44 11.96 12.41 224,819 +0.43(+3.58%)
Sep 26, 2022 12.10 12.43 11.92 11.98 344,805 -0.24(-1.98%)
Sep 23, 2022 12.30 12.45 11.87 12.23 227,714 -0.25(-2.02%)
Sep 22, 2022 12.69 12.75 12.44 12.48 226,458 -0.31(-2.41%)
Sep 21, 2022 12.90 13.18 12.71 12.79 131,893 -0.11(-0.87%)
Sep 20, 2022 12.68 13.01 12.45 12.90 202,049 -0.03(-0.22%)
Sep 19, 2022 12.66 13.17 12.51 12.92 208,682 +0.20(+1.54%)
Sep 16, 2022 12.95 13.19 12.63 12.73 451,426 -0.54(-4.07%)
Sep 15, 2022 12.77 13.30 12.77 13.27 376,878 +0.38(+2.96%)
Sep 14, 2022 12.97 13.16 12.54 12.89 419,912 -0.10(-0.79%)
Sep 13, 2022 13.17 13.32 12.72 12.99 418,566 -0.62(-4.52%)
Sep 12, 2022 13.18 13.99 13.18 13.61 452,160 +0.37(+2.82%)
Sep 09, 2022 12.44 13.27 12.43 13.23 514,715 +0.96(+7.82%)
Sep 08, 2022 12.11 12.47 11.79 12.27 549,490 -0.08(-0.68%)
Sep 07, 2022 11.83 12.39 11.73 12.36 445,720 +0.71(+6.08%)
Sep 06, 2022 12.55 12.56 11.62 11.65 734,076 -0.99(-7.82%)
Sep 02, 2022 14.06 14.31 12.59 12.64 678,913 -1.14(-8.25%)
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.