Build-A-Bear Workshop (NY: BBW )

24.74 +0.52 (+2.15%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 23.80 24.91 23.80 24.22 751,155 +0.47(+1.98%)
Nov 30, 2022 22.16 23.75 20.89 23.75 1,572,466 +4.37(+22.55%)
Nov 29, 2022 18.92 19.49 18.67 19.38 402,256 +0.58(+3.09%)
Nov 28, 2022 18.75 19.24 18.73 18.80 224,253 -0.03(-0.16%)
Nov 25, 2022 18.80 19.09 18.75 18.83 122,857 +0.07(+0.37%)
Nov 23, 2022 18.73 18.92 18.49 18.76 137,679 +0.03(+0.16%)
Nov 22, 2022 18.24 18.83 18.24 18.73 217,600 +0.55(+3.03%)
Nov 21, 2022 18.65 18.78 17.86 18.18 195,613 -0.47(-2.52%)
Nov 18, 2022 18.77 19.38 18.13 18.65 183,181 +0.18(+0.97%)
Nov 17, 2022 17.65 18.47 17.42 18.47 181,166 +0.63(+3.53%)
Nov 16, 2022 18.45 18.46 17.61 17.84 149,547 -0.82(-4.39%)
Nov 15, 2022 18.29 19.61 18.25 18.66 290,402 +0.80(+4.48%)
Nov 14, 2022 17.60 18.44 17.49 17.86 203,004 +0.13(+0.73%)
Nov 11, 2022 17.72 17.99 17.40 17.73 183,284 +0.13(+0.74%)
Nov 10, 2022 17.50 18.23 17.25 17.60 428,267 +0.86(+5.14%)
Nov 09, 2022 17.38 17.39 16.32 16.74 290,277 -0.79(-4.51%)
Nov 08, 2022 17.86 17.86 17.06 17.53 185,982 -0.11(-0.62%)
Nov 07, 2022 17.53 18.03 17.25 17.64 196,679 +0.06(+0.34%)
Nov 04, 2022 17.97 18.21 17.14 17.58 265,805 +0.04(+0.23%)
Nov 03, 2022 16.60 17.62 16.55 17.54 179,915 +0.50(+2.93%)
Nov 02, 2022 18.01 18.01 16.94 17.04 303,148 -0.89(-4.96%)
Nov 01, 2022 17.85 18.25 17.55 17.93 159,436 +0.34(+1.93%)
Oct 31, 2022 17.41 17.94 17.37 17.59 221,794 +0.08(+0.46%)
Oct 28, 2022 17.05 17.94 16.92 17.51 140,259 +0.50(+2.94%)
Oct 27, 2022 17.01 17.58 16.66 17.01 157,481 +0.20(+1.19%)
Oct 26, 2022 16.87 17.92 16.78 16.81 319,417 +0.03(+0.18%)
Oct 25, 2022 15.80 16.94 15.79 16.78 195,479 +1.01(+6.40%)
Oct 24, 2022 15.27 15.78 15.05 15.77 197,824 +0.48(+3.14%)
Oct 21, 2022 14.88 15.40 14.75 15.29 188,217 +0.50(+3.38%)
Oct 20, 2022 14.46 15.05 14.46 14.79 290,611 +0.29(+2.00%)
Oct 19, 2022 14.37 14.54 14.18 14.50 173,119 -0.07(-0.48%)
Oct 18, 2022 14.82 14.93 14.38 14.57 103,245 +0.06(+0.41%)
Oct 17, 2022 14.49 14.58 14.19 14.51 76,720 +0.52(+3.72%)
Oct 14, 2022 14.55 14.65 13.98 13.99 77,115 -0.43(-2.98%)
Oct 13, 2022 14.00 14.51 13.67 14.42 169,541 +0.03(+0.21%)
Oct 12, 2022 14.24 14.65 14.13 14.39 267,389 +0.10(+0.70%)
Oct 11, 2022 13.77 14.66 13.76 14.29 233,142 +0.55(+4.00%)
Oct 10, 2022 13.87 13.96 13.44 13.74 105,982 -0.08(-0.58%)
Oct 07, 2022 14.25 14.25 13.76 13.82 125,846 -0.52(-3.63%)
Oct 06, 2022 14.27 14.73 14.19 14.34 139,488 -0.07(-0.49%)
Oct 05, 2022 14.08 14.52 13.95 14.41 349,548 +0.00(+0.00%)
Oct 04, 2022 13.95 14.68 13.91 14.41 264,236 +0.84(+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.