Skip to main content

Build-A-Bear Workshop (NY: BBW )

28.19 +0.65 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 27.41 28.25 27.41 28.19 135,458 +0.65(+2.36%)
Apr 18, 2024 27.32 27.63 27.32 27.54 135,605 +0.22(+0.81%)
Apr 17, 2024 27.71 27.71 27.32 27.32 133,541 -0.18(-0.65%)
Apr 16, 2024 27.47 27.84 27.46 27.50 127,803 -0.08(-0.29%)
Apr 15, 2024 27.96 28.15 27.46 27.58 160,932 -0.22(-0.79%)
Apr 12, 2024 28.09 28.36 27.65 27.80 223,515 -0.35(-1.24%)
Apr 11, 2024 28.50 28.52 28.01 28.15 93,643 -0.30(-1.05%)
Apr 10, 2024 28.43 28.71 28.29 28.45 118,385 -0.18(-0.63%)
Apr 09, 2024 28.82 28.93 28.50 28.63 111,683 -0.15(-0.52%)
Apr 08, 2024 28.11 29.03 28.11 28.78 124,618 +0.78(+2.79%)
Apr 05, 2024 28.05 28.20 27.84 28.00 121,070 -0.02(-0.07%)
Apr 04, 2024 28.87 28.87 27.92 28.02 185,048 -0.74(-2.57%)
Apr 03, 2024 29.06 29.29 28.67 28.76 166,254 -0.37(-1.27%)
Apr 02, 2024 29.52 30.05 29.07 29.13 184,131 -0.51(-1.72%)
Apr 01, 2024 29.90 30.37 29.62 29.64 166,930 -0.23(-0.77%)
Mar 28, 2024 29.76 30.23 29.74 29.87 130,317 +0.14(+0.47%)
Mar 27, 2024 29.61 30.14 29.53 29.73 133,110 +0.30(+1.02%)
Mar 26, 2024 29.06 29.71 29.05 29.43 127,879 +0.45(+1.54%)
Mar 25, 2024 28.58 29.18 28.51 28.98 119,838 +0.39(+1.35%)
Mar 22, 2024 28.70 28.73 28.34 28.60 150,276 -0.06(-0.21%)
Mar 21, 2024 28.71 29.02 28.34 28.66 160,598 -0.34(-1.16%)
Mar 20, 2024 28.56 29.15 28.43 28.99 156,325 +0.24(+0.83%)
Mar 19, 2024 28.53 28.96 28.26 28.75 446,295 +0.02(+0.07%)
Mar 18, 2024 29.64 29.76 28.63 28.73 349,296 -1.02(-3.44%)
Mar 15, 2024 28.73 30.19 28.64 29.76 689,830 +0.93(+3.24%)
Mar 14, 2024 26.32 30.05 26.26 28.82 1,579,091 +3.99(+16.08%)
Mar 13, 2024 24.38 24.95 24.27 24.83 504,123 +0.48(+1.96%)
Mar 12, 2024 24.25 24.39 24.07 24.35 182,692 +0.14(+0.57%)
Mar 11, 2024 23.95 24.24 23.73 24.22 194,701 +0.21(+0.87%)
Mar 08, 2024 24.05 24.29 23.86 24.01 197,423 +0.11(+0.46%)
Mar 07, 2024 23.51 23.93 23.33 23.90 181,386 +0.53(+2.25%)
Mar 06, 2024 23.81 23.96 23.06 23.37 183,333 -0.35(-1.47%)
Mar 05, 2024 23.54 23.82 23.41 23.72 138,722 +0.02(+0.08%)
Mar 04, 2024 23.80 24.05 23.55 23.70 170,367 -0.08(-0.33%)
Mar 01, 2024 23.74 24.03 23.58 23.78 123,236 +0.00(+0.00%)
Feb 29, 2024 24.05 24.34 23.71 23.78 141,356 +0.03(+0.13%)
Feb 28, 2024 23.50 23.97 23.44 23.75 118,034 +0.05(+0.21%)
Feb 27, 2024 23.66 24.30 23.60 23.70 159,136 +0.08(+0.34%)
Feb 26, 2024 23.19 23.71 23.19 23.62 147,741 +0.44(+1.89%)
Feb 23, 2024 22.61 23.25 22.61 23.18 135,260 +0.45(+1.97%)
Feb 22, 2024 22.47 22.91 22.47 22.74 142,562 +0.29(+1.28%)
Feb 21, 2024 22.89 23.04 22.35 22.45 148,331 -0.48(-2.08%)
Feb 20, 2024 22.67 23.14 22.53 22.92 176,054 +0.25(+1.09%)
Feb 16, 2024 22.45 22.71 22.18 22.68 216,374 +0.14(+0.62%)
Feb 15, 2024 22.02 22.59 21.89 22.54 199,426 +0.57(+2.58%)
Feb 14, 2024 21.90 22.00 21.49 21.97 149,189 +0.23(+1.05%)
Feb 13, 2024 22.08 22.24 21.48 21.74 204,848 -0.68(-3.01%)
Feb 12, 2024 22.41 22.88 22.33 22.42 234,072 +0.01(+0.04%)
Feb 09, 2024 22.00 22.45 21.82 22.41 123,612 +0.43(+1.94%)
Feb 08, 2024 21.64 22.07 21.54 21.98 106,254 +0.35(+1.61%)
Feb 07, 2024 21.82 21.85 21.46 21.63 168,092 -0.14(-0.64%)
Feb 06, 2024 22.12 22.44 21.52 21.77 327,388 -0.58(-2.58%)
Feb 05, 2024 22.59 22.59 21.95 22.35 309,338 -0.22(-0.97%)
Feb 02, 2024 22.41 22.82 22.40 22.57 163,299 -0.11(-0.48%)
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.