Skip to main content

Build-A-Bear Workshop (NY: BBW )

36.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 37.84 38.36 36.64 36.68 208,183 -0.59(-1.58%)
Nov 12, 2024 39.00 39.59 37.24 37.27 266,061 -1.74(-4.46%)
Nov 11, 2024 37.38 39.75 37.36 39.01 327,546 +2.21(+6.01%)
Nov 08, 2024 37.58 37.81 36.75 36.80 262,621 -0.81(-2.15%)
Nov 07, 2024 38.26 38.69 37.19 37.61 209,454 -0.70(-1.83%)
Nov 06, 2024 39.64 40.12 38.00 38.31 399,729 +0.54(+1.43%)
Nov 05, 2024 37.45 38.30 37.45 37.77 200,573 +0.01(+0.03%)
Nov 04, 2024 37.91 38.78 37.67 37.76 165,656 -0.31(-0.81%)
Nov 01, 2024 38.43 38.50 37.41 38.07 192,239 -0.02(-0.05%)
Oct 31, 2024 39.11 39.42 38.07 38.09 149,445 -0.91(-2.33%)
Oct 30, 2024 38.09 39.33 38.09 39.00 195,006 +0.87(+2.28%)
Oct 29, 2024 38.43 38.77 37.72 38.13 127,073 -0.66(-1.70%)
Oct 28, 2024 37.35 39.06 37.19 38.79 247,687 +1.68(+4.53%)
Oct 25, 2024 37.52 37.65 36.94 37.11 105,590 -0.21(-0.56%)
Oct 24, 2024 37.00 37.35 36.72 37.32 133,082 +0.59(+1.61%)
Oct 23, 2024 36.77 37.33 36.41 36.73 167,851 +0.04(+0.11%)
Oct 22, 2024 36.93 37.03 36.62 36.69 108,327 -0.46(-1.24%)
Oct 21, 2024 38.71 38.71 36.89 37.15 194,045 -1.50(-3.88%)
Oct 18, 2024 37.82 38.69 37.67 38.65 200,705 +0.89(+2.36%)
Oct 17, 2024 37.43 37.77 37.01 37.76 214,292 +0.26(+0.69%)
Oct 16, 2024 37.16 37.97 36.79 37.50 343,199 +0.70(+1.90%)
Oct 15, 2024 35.66 37.20 35.66 36.80 260,955 +1.02(+2.85%)
Oct 14, 2024 35.15 36.17 34.88 35.78 221,554 +0.77(+2.20%)
Oct 11, 2024 34.34 35.24 34.34 35.01 169,336 +0.70(+2.04%)
Oct 10, 2024 34.11 34.40 33.29 34.31 162,371 +0.16(+0.47%)
Oct 09, 2024 35.29 35.50 33.96 34.15 213,395 -1.51(-4.23%)
Oct 08, 2024 35.24 35.71 34.91 35.66 330,927 +0.45(+1.28%)
Oct 07, 2024 35.15 35.45 34.77 35.21 207,797 -0.33(-0.93%)
Oct 04, 2024 34.21 35.83 34.17 35.54 268,316 +1.85(+5.49%)
Oct 03, 2024 32.56 33.72 32.16 33.69 164,328 +1.00(+3.06%)
Oct 02, 2024 32.56 32.73 32.07 32.69 163,569 +0.03(+0.09%)
Oct 01, 2024 34.04 34.41 32.24 32.66 436,893 -1.71(-4.98%)
Sep 30, 2024 32.87 34.65 32.83 34.37 337,332 +1.62(+4.95%)
Sep 27, 2024 31.39 32.75 31.20 32.75 312,783 +1.63(+5.24%)
Sep 26, 2024 31.40 31.65 30.72 31.12 175,688 +0.27(+0.88%)
Sep 25, 2024 32.15 32.42 30.68 30.85 227,121 -1.24(-3.87%)
Sep 24, 2024 32.37 32.37 31.74 32.09 281,867 -0.18(-0.55%)
Sep 23, 2024 32.33 32.35 31.70 32.27 243,284 -0.24(-0.73%)
Sep 20, 2024 32.60 33.34 31.91 32.51 980,784 -0.11(-0.34%)
Sep 19, 2024 32.73 32.94 32.25 32.62 304,059 +0.73(+2.27%)
Sep 18, 2024 31.92 33.10 31.78 31.89 256,168 -0.04(-0.12%)
Sep 17, 2024 30.66 31.96 30.29 31.93 242,420 +1.45(+4.76%)
Sep 16, 2024 30.68 31.18 30.27 30.48 289,933 -0.24(-0.78%)
Sep 13, 2024 31.08 31.74 30.58 30.72 318,166 -0.35(-1.12%)
Sep 12, 2024 30.82 31.93 30.07 31.07 481,720 +1.47(+4.97%)
Sep 11, 2024 29.62 29.87 29.13 29.60 262,521 -0.13(-0.43%)
Sep 10, 2024 31.06 31.06 29.56 29.73 439,912 -1.27(-4.10%)
Sep 09, 2024 31.27 31.40 30.59 31.00 255,023 -0.12(-0.38%)
Sep 06, 2024 32.29 33.17 31.07 31.12 306,250 -1.41(-4.34%)
Sep 05, 2024 33.25 33.63 32.50 32.53 247,345 -0.88(-2.65%)
Sep 04, 2024 32.96 34.12 32.67 33.41 282,530 +0.14(+0.42%)
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.