Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.43 24.81 24.36 24.63 137,876 +0.19(+0.77%)
Oct 30, 2023 24.65 24.89 24.32 24.44 204,464 +0.19(+0.78%)
Oct 27, 2023 24.38 24.51 24.13 24.26 222,958 -0.07(-0.29%)
Oct 26, 2023 24.40 24.63 24.07 24.32 187,473 +0.05(+0.20%)
Oct 25, 2023 24.89 25.13 24.18 24.27 214,811 -0.75(-2.98%)
Oct 24, 2023 25.45 25.62 24.88 25.02 163,042 -0.14(-0.55%)
Oct 23, 2023 25.59 25.60 25.12 25.16 214,134 -0.28(-1.09%)
Oct 20, 2023 26.04 26.04 25.35 25.44 179,018 -0.55(-2.10%)
Oct 19, 2023 26.20 26.38 25.85 25.98 219,407 -0.35(-1.32%)
Oct 18, 2023 26.47 26.65 26.18 26.33 166,856 -0.30(-1.12%)
Oct 17, 2023 27.19 27.64 26.62 26.63 253,146 -0.81(-2.97%)
Oct 16, 2023 26.83 27.56 26.70 27.44 154,312 +0.76(+2.87%)
Oct 13, 2023 27.25 27.32 26.59 26.68 178,568 -0.51(-1.86%)
Oct 12, 2023 28.30 28.43 26.77 27.19 282,533 -1.06(-3.76%)
Oct 11, 2023 28.09 29.05 28.09 28.25 255,443 +0.16(+0.57%)
Oct 10, 2023 27.09 28.28 27.06 28.09 150,231 +0.99(+3.67%)
Oct 09, 2023 27.17 27.41 26.88 27.10 125,915 -0.10(-0.37%)
Oct 06, 2023 26.99 27.28 26.23 27.20 249,918 +0.13(+0.48%)
Oct 05, 2023 28.11 28.35 27.01 27.07 296,131 -1.11(-3.95%)
Oct 04, 2023 28.21 28.95 27.92 28.18 341,671 -0.03(-0.11%)
Oct 03, 2023 28.70 28.70 28.14 28.21 161,966 -0.58(-2.00%)
Oct 02, 2023 29.21 29.68 28.56 28.78 276,400 -0.43(-1.46%)
Sep 29, 2023 29.30 29.41 28.97 29.21 233,889 +0.11(+0.38%)
Sep 28, 2023 28.73 29.26 28.68 29.10 196,796 +0.38(+1.31%)
Sep 27, 2023 28.40 29.00 28.31 28.72 255,618 +0.41(+1.44%)
Sep 26, 2023 28.36 28.54 28.14 28.32 258,643 -0.04(-0.14%)
Sep 25, 2023 28.16 28.68 28.35 28.36 193,518 +0.20(+0.71%)
Sep 22, 2023 28.17 28.69 27.92 28.16 203,634 +0.16(+0.57%)
Sep 21, 2023 28.20 28.54 27.65 28.00 264,270 -0.27(-0.95%)
Sep 20, 2023 28.62 30.06 28.17 28.27 550,862 +1.08(+3.98%)
Sep 19, 2023 27.32 27.56 26.83 27.19 212,490 -0.24(-0.87%)
Sep 18, 2023 27.84 27.85 27.24 27.42 183,201 -0.26(-0.93%)
Sep 15, 2023 28.61 28.62 27.34 27.68 267,890 -0.89(-3.13%)
Sep 14, 2023 28.38 28.86 28.26 28.58 141,918 +0.35(+1.23%)
Sep 13, 2023 27.81 28.63 27.81 28.23 306,518 +0.47(+1.68%)
Sep 12, 2023 27.81 28.07 27.66 27.76 205,215 -0.16(-0.57%)
Sep 11, 2023 27.22 28.13 26.97 27.92 334,613 +1.76(+6.72%)
Sep 08, 2023 26.71 26.71 25.81 26.16 263,139 -0.52(-1.94%)
Sep 07, 2023 25.48 27.30 25.48 26.68 361,225 +1.21(+4.76%)
Sep 06, 2023 25.85 26.18 25.19 25.47 245,393 -0.42(-1.61%)
Sep 05, 2023 26.10 26.13 25.42 25.88 223,537 -0.36(-1.36%)
Sep 01, 2023 26.23 26.50 25.81 26.24 169,565 +0.05(+0.19%)
Aug 31, 2023 26.35 26.85 26.07 26.19 192,502 -0.13(-0.49%)
Aug 30, 2023 26.30 26.55 26.15 26.32 262,613 +0.10(+0.38%)
Aug 29, 2023 25.85 26.42 25.75 26.22 193,407 +0.34(+1.30%)
Aug 28, 2023 25.86 26.49 25.48 25.88 207,583 +0.32(+1.24%)
Aug 25, 2023 26.07 26.49 25.16 25.57 385,384 -0.24(-0.92%)
Aug 24, 2023 28.25 30.28 25.78 25.80 1,024,316 +1.58(+6.52%)
Aug 23, 2023 24.06 24.65 23.86 24.23 216,414 +0.07(+0.29%)
Aug 22, 2023 24.77 25.03 24.12 24.16 191,599 -0.83(-3.34%)
Aug 21, 2023 25.03 25.44 24.55 24.99 173,404 -0.21(-0.83%)
Aug 18, 2023 24.91 25.49 24.91 25.20 189,902 +0.00(+0.00%)
Aug 17, 2023 25.69 25.87 25.18 25.20 131,113 -0.38(-1.48%)
Aug 16, 2023 25.18 25.80 25.18 25.58 130,285 +0.29(+1.14%)
Aug 15, 2023 25.00 25.46 24.70 25.29 159,184 +0.22(+0.87%)
Aug 14, 2023 25.51 25.68 25.03 25.07 176,811 -0.45(-1.75%)
Aug 11, 2023 24.94 25.82 24.80 25.52 283,092 +0.37(+1.46%)
Aug 10, 2023 24.99 25.47 24.99 25.15 137,847 +0.24(+0.96%)
Aug 09, 2023 24.47 24.99 24.15 24.91 244,703 +0.52(+2.12%)
Aug 08, 2023 23.87 24.51 23.85 24.39 139,354 +0.39(+1.61%)
Aug 07, 2023 24.06 24.09 23.64 24.01 105,436 +0.03(+0.12%)
Aug 04, 2023 24.31 24.65 23.91 23.98 93,444 -0.25(-1.02%)
Aug 03, 2023 23.99 24.42 23.94 24.23 78,646 +0.22(+0.91%)
Aug 02, 2023 24.41 24.57 23.99 24.01 109,916 -0.68(-2.74%)
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.