Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.04 17.44 16.78 17.03 208,775 -0.08(-0.49%)
Mar 30, 2022 17.42 17.56 17.07 17.12 156,514 -0.38(-2.18%)
Mar 29, 2022 16.88 17.71 16.88 17.50 183,185 +0.82(+4.92%)
Mar 28, 2022 16.58 16.72 16.12 16.68 155,402 +0.09(+0.56%)
Mar 25, 2022 16.47 16.92 16.19 16.59 95,882 +0.12(+0.74%)
Mar 24, 2022 16.75 16.81 16.36 16.47 164,070 -0.06(-0.34%)
Mar 23, 2022 16.80 17.17 16.42 16.52 202,714 -0.48(-2.85%)
Mar 22, 2022 16.62 17.22 16.49 17.01 292,215 +0.61(+3.75%)
Mar 21, 2022 17.40 17.70 16.20 16.39 413,870 -0.91(-5.28%)
Mar 18, 2022 17.02 17.68 16.80 17.30 391,371 +0.25(+1.48%)
Mar 17, 2022 16.25 17.05 16.25 17.05 334,495 +0.48(+2.87%)
Mar 16, 2022 16.03 16.89 15.78 16.58 560,522 +0.89(+5.64%)
Mar 15, 2022 14.83 15.91 14.74 15.69 597,947 +0.82(+5.51%)
Mar 14, 2022 14.84 15.89 14.49 14.87 496,787 +0.04(+0.25%)
Mar 11, 2022 14.75 15.18 14.44 14.84 684,201 -0.11(-0.75%)
Mar 10, 2022 14.15 16.49 13.31 14.95 2,605,247 -3.35(-18.29%)
Mar 09, 2022 17.09 18.87 16.81 18.29 646,742 +1.72(+10.41%)
Mar 08, 2022 16.63 16.95 15.94 16.57 417,649 +0.11(+0.68%)
Mar 07, 2022 17.98 18.58 16.43 16.46 416,194 -1.58(-8.78%)
Mar 04, 2022 18.79 19.10 17.88 18.04 260,602 -1.04(-5.47%)
Mar 03, 2022 19.17 19.33 18.74 19.08 321,812 -0.12(-0.63%)
Mar 02, 2022 18.73 19.57 18.55 19.21 263,902 +0.74(+3.99%)
Mar 01, 2022 18.98 19.17 18.19 18.47 237,330 -0.57(-2.99%)
Feb 28, 2022 19.22 19.72 18.84 19.04 292,740 -0.21(-1.11%)
Feb 25, 2022 18.32 19.38 18.41 19.25 333,174 +1.03(+5.62%)
Feb 24, 2022 16.29 18.39 16.07 18.23 354,971 +0.89(+5.10%)
Feb 23, 2022 17.56 18.04 17.01 17.34 234,028 -0.07(-0.37%)
Feb 22, 2022 19.56 20.87 17.10 17.41 1,413,482 -2.10(-10.75%)
Feb 18, 2022 19.50 0 +0.42(+2.20%)
Feb 17, 2022 19.46 19.62 18.89 19.08 150,299 -0.48(-2.43%)
Feb 16, 2022 19.28 19.70 18.95 19.56 216,300 +0.35(+1.84%)
Feb 15, 2022 18.25 19.27 18.19 19.21 203,467 +1.14(+6.29%)
Feb 14, 2022 18.73 18.92 18.01 18.07 209,616 -0.69(-3.68%)
Feb 11, 2022 19.17 19.71 18.54 18.76 188,170 -0.38(-2.00%)
Feb 10, 2022 18.45 19.84 18.45 19.14 197,007 +0.21(+1.13%)
Feb 09, 2022 18.82 19.10 18.34 18.93 209,495 +0.47(+2.52%)
Feb 08, 2022 17.75 18.54 17.75 18.46 192,814 +0.75(+4.21%)
Feb 07, 2022 17.18 17.85 17.15 17.71 234,433 +0.70(+4.11%)
Feb 04, 2022 16.94 17.30 16.33 17.02 259,822 +0.01(+0.05%)
Feb 03, 2022 16.56 17.01 195,023 +0.21(+1.28%)
Feb 02, 2022 17.31 17.53 16.30 16.79 207,259 -0.51(-2.96%)
Feb 01, 2022 16.75 17.59 16.65 17.30 231,342 +0.68(+4.09%)
Jan 31, 2022 15.93 16.68 16.62 162,409 +0.48(+2.94%)
Jan 28, 2022 15.61 16.16 15.41 16.15 209,729 +0.39(+2.48%)
Jan 27, 2022 16.39 16.82 15.39 15.76 311,537 -0.65(-3.97%)
Jan 26, 2022 17.23 17.58 16.20 16.41 347,726 -0.61(-3.56%)
Jan 25, 2022 16.22 17.28 15.94 17.02 247,106 +0.43(+2.58%)
Jan 24, 2022 15.23 16.70 14.97 16.59 373,116 +0.90(+5.76%)
Jan 21, 2022 15.51 16.23 15.40 15.68 302,342 -0.25(-1.58%)
Jan 20, 2022 16.78 17.39 15.79 15.93 327,867 -0.89(-5.32%)
Jan 19, 2022 16.94 17.38 16.36 16.83 335,792 +0.06(+0.33%)
Jan 18, 2022 17.46 17.55 16.12 16.77 596,519 -0.72(-4.10%)
Jan 14, 2022 17.49 0 -1.31(-6.99%)
Jan 13, 2022 18.54 19.59 18.38 18.80 452,803 +0.18(+0.95%)
Jan 12, 2022 18.96 19.08 17.65 18.63 639,513 +0.01(+0.05%)
Jan 11, 2022 21.32 21.90 18.61 18.62 689,751 -0.64(-3.34%)
Jan 10, 2022 19.72 19.84 18.39 19.26 424,408 -0.46(-2.32%)
Jan 07, 2022 20.59 20.84 19.65 19.72 361,843 -0.86(-4.17%)
Jan 06, 2022 19.77 21.45 19.49 20.58 677,954 +0.93(+4.74%)
Jan 05, 2022 19.28 20.41 19.09 19.64 373,932 +0.46(+2.38%)
Jan 04, 2022 19.50 20.25 19.10 19.19 317,952 -0.17(-0.87%)
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.