Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.56 23.01 22.52 22.90 352,045 +0.50(+2.24%)
Mar 30, 2023 22.56 23.03 22.34 22.40 230,702 -0.10(-0.44%)
Mar 29, 2023 22.51 22.51 22.06 22.50 203,504 +0.10(+0.44%)
Mar 28, 2023 21.55 22.53 21.53 22.40 273,970 +0.85(+3.93%)
Mar 27, 2023 22.38 22.39 21.54 21.55 361,081 -0.84(-3.74%)
Mar 24, 2023 22.83 22.89 22.25 22.39 263,320 -0.68(-2.95%)
Mar 23, 2023 23.42 23.65 22.79 23.07 279,188 -0.26(-1.10%)
Mar 22, 2023 22.35 23.95 21.81 23.33 533,151 +0.89(+3.95%)
Mar 21, 2023 22.54 22.60 22.03 22.44 687,380 +0.25(+1.12%)
Mar 20, 2023 21.88 22.36 21.72 22.19 443,504 +0.31(+1.39%)
Mar 17, 2023 21.92 22.11 21.73 21.88 330,757 -0.28(-1.25%)
Mar 16, 2023 21.65 22.26 21.43 22.16 414,018 +0.27(+1.22%)
Mar 15, 2023 21.61 22.18 21.49 21.89 397,674 -0.30(-1.33%)
Mar 14, 2023 21.64 22.52 21.63 22.19 563,067 +1.16(+5.54%)
Mar 13, 2023 22.31 22.78 20.98 21.02 502,574 -1.70(-7.49%)
Mar 10, 2023 23.18 23.37 22.08 22.73 526,292 -0.31(-1.32%)
Mar 09, 2023 22.97 24.58 22.01 23.03 2,269,637 +4.00(+21.04%)
Mar 08, 2023 19.06 19.54 18.86 19.03 594,143 -0.11(-0.58%)
Mar 07, 2023 18.58 19.35 18.58 19.14 517,645 +0.58(+3.14%)
Mar 06, 2023 19.50 19.95 18.35 18.56 532,225 -0.94(-4.84%)
Mar 03, 2023 19.20 19.54 18.78 19.50 204,973 +0.41(+2.13%)
Mar 02, 2023 19.00 19.25 18.74 19.09 315,246 -0.06(-0.29%)
Mar 01, 2023 19.28 19.50 19.03 19.15 234,506 -0.22(-1.15%)
Feb 28, 2023 19.98 20.18 19.34 19.37 256,450 -0.53(-2.65%)
Feb 27, 2023 20.56 20.66 19.50 19.90 323,994 -0.54(-2.62%)
Feb 24, 2023 19.79 20.55 19.66 20.43 233,314 +0.36(+1.80%)
Feb 23, 2023 20.48 20.54 19.88 20.07 237,692 -0.41(-1.99%)
Feb 22, 2023 20.52 20.91 20.29 20.48 144,536 -0.01(-0.05%)
Feb 21, 2023 20.81 21.16 20.47 20.49 182,536 -0.82(-3.86%)
Feb 17, 2023 21.81 21.94 21.13 21.31 130,106 -0.40(-1.83%)
Feb 16, 2023 21.72 22.10 21.64 21.71 166,395 -0.39(-1.76%)
Feb 15, 2023 21.63 22.23 21.63 22.10 244,332 +0.23(+1.06%)
Feb 14, 2023 22.07 22.35 21.66 21.87 204,953 -0.33(-1.50%)
Feb 13, 2023 21.45 22.33 21.34 22.20 178,283 +0.94(+4.44%)
Feb 10, 2023 21.03 21.52 20.81 21.25 208,089 +0.12(+0.57%)
Feb 09, 2023 22.26 22.57 20.91 21.13 250,030 -0.93(-4.23%)
Feb 08, 2023 21.71 22.11 21.38 22.07 239,355 +0.21(+0.97%)
Feb 07, 2023 22.15 22.17 21.27 21.86 178,948 -0.24(-1.09%)
Feb 06, 2023 22.46 22.54 22.02 22.10 221,855 -0.73(-3.20%)
Feb 03, 2023 22.39 23.53 22.27 22.83 190,015 +0.26(+1.15%)
Feb 02, 2023 22.80 23.46 22.24 22.57 209,430 +0.07(+0.33%)
Feb 01, 2023 22.77 22.84 22.03 22.49 246,899 -0.21(-0.94%)
Jan 31, 2023 21.94 22.96 21.94 22.71 197,972 +0.88(+4.02%)
Jan 30, 2023 21.99 22.45 21.80 21.83 183,302 -0.51(-2.28%)
Jan 27, 2023 22.13 22.84 21.92 22.34 380,264 +0.31(+1.43%)
Jan 26, 2023 22.56 22.79 21.39 22.02 253,182 -0.32(-1.45%)
Jan 25, 2023 21.82 22.38 21.45 22.35 161,453 +0.34(+1.55%)
Jan 24, 2023 22.15 22.29 21.78 22.00 155,782 -0.05(-0.21%)
Jan 23, 2023 21.75 22.18 21.46 22.05 195,374 +0.67(+3.11%)
Jan 20, 2023 21.16 21.63 20.84 21.38 258,744 +0.22(+1.05%)
Jan 19, 2023 20.70 21.23 20.62 21.16 244,898 +0.31(+1.51%)
Jan 18, 2023 21.55 21.87 20.57 20.85 373,421 -0.67(-3.09%)
Jan 17, 2023 22.51 22.73 21.45 21.51 347,629 -0.98(-4.36%)
Jan 13, 2023 22.38 22.94 22.38 22.49 186,172 -0.14(-0.61%)
Jan 12, 2023 22.10 22.70 21.86 22.63 170,667 +0.61(+2.77%)
Jan 11, 2023 22.09 22.40 21.77 22.02 210,340 -0.13(-0.58%)
Jan 10, 2023 21.79 22.23 21.55 22.15 261,744 +0.43(+1.96%)
Jan 09, 2023 23.83 23.83 20.58 21.73 493,794 -1.39(-6.00%)
Jan 06, 2023 22.65 23.16 22.56 23.11 321,261 +0.47(+2.08%)
Jan 05, 2023 22.65 22.96 22.22 22.64 267,438 +0.00(+0.00%)
Jan 04, 2023 22.67 23.16 22.44 22.64 372,023 -0.01(-0.04%)
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.