Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.30 25.02 22.33 24.07 1,030,876 -1.12(-4.46%)
Nov 29, 2023 25.80 26.07 25.13 25.20 447,501 -0.34(-1.35%)
Nov 28, 2023 25.71 25.73 25.20 25.54 249,608 -0.08(-0.31%)
Nov 27, 2023 26.02 26.51 25.56 25.62 254,053 -0.49(-1.89%)
Nov 24, 2023 25.89 26.15 25.89 26.11 50,985 +0.21(+0.80%)
Nov 22, 2023 26.07 26.17 25.62 25.91 99,635 +0.00(+0.00%)
Nov 21, 2023 26.18 26.22 25.77 25.91 130,419 -0.34(-1.28%)
Nov 20, 2023 25.87 26.36 25.77 26.24 133,392 +0.30(+1.14%)
Nov 17, 2023 25.28 26.33 25.13 25.95 155,550 +0.83(+3.30%)
Nov 16, 2023 25.67 25.99 25.00 25.12 188,773 -0.67(-2.60%)
Nov 15, 2023 26.00 26.41 25.76 25.79 193,846 +0.02(+0.08%)
Nov 14, 2023 25.47 26.00 25.45 25.77 282,136 +0.90(+3.61%)
Nov 13, 2023 24.52 25.01 24.42 24.87 96,220 +0.23(+0.92%)
Nov 10, 2023 24.36 24.99 24.27 24.65 136,107 +0.34(+1.38%)
Nov 09, 2023 25.00 25.53 24.22 24.31 397,685 -0.37(-1.52%)
Nov 08, 2023 25.24 25.30 24.60 24.69 208,174 -0.54(-2.15%)
Nov 07, 2023 24.80 25.24 24.74 25.23 128,067 +0.43(+1.75%)
Nov 06, 2023 25.48 25.48 24.57 24.79 168,838 -0.69(-2.71%)
Nov 03, 2023 25.27 25.69 24.92 25.48 149,619 +0.64(+2.58%)
Nov 02, 2023 25.45 25.67 24.76 24.84 164,972 -0.33(-1.29%)
Nov 01, 2023 24.52 25.26 24.13 25.17 283,505 +0.73(+2.98%)
Oct 31, 2023 24.24 24.62 24.17 24.44 138,969 +0.19(+0.77%)
Oct 30, 2023 24.46 24.69 24.13 24.25 206,084 +0.19(+0.78%)
Oct 27, 2023 24.19 24.32 23.94 24.06 224,726 -0.07(-0.29%)
Oct 26, 2023 24.21 24.44 23.88 24.13 188,959 +0.05(+0.20%)
Oct 25, 2023 24.70 24.93 23.99 24.08 216,514 -0.74(-2.98%)
Oct 24, 2023 25.25 25.41 24.68 24.82 164,334 -0.14(-0.55%)
Oct 23, 2023 25.38 25.39 24.92 24.96 215,831 -0.28(-1.09%)
Oct 20, 2023 25.84 25.84 25.15 25.24 180,437 -0.54(-2.10%)
Oct 19, 2023 26.00 26.17 25.65 25.78 221,147 -0.34(-1.32%)
Oct 18, 2023 26.26 26.44 25.97 26.12 168,178 -0.30(-1.12%)
Oct 17, 2023 26.97 27.42 26.41 26.42 255,153 -0.81(-2.97%)
Oct 16, 2023 26.62 27.35 26.49 27.23 155,535 +0.76(+2.87%)
Oct 13, 2023 27.04 27.10 26.38 26.47 179,983 -0.50(-1.86%)
Oct 12, 2023 28.08 28.20 26.56 26.97 284,772 -1.05(-3.76%)
Oct 11, 2023 27.87 28.82 27.87 28.03 257,468 +0.16(+0.57%)
Oct 10, 2023 26.87 28.06 26.84 27.87 151,421 +0.99(+3.67%)
Oct 09, 2023 26.95 27.20 26.67 26.88 126,914 -0.10(-0.37%)
Oct 06, 2023 26.77 27.07 26.03 26.98 251,900 +0.13(+0.48%)
Oct 05, 2023 27.89 28.12 26.79 26.85 298,479 -1.10(-3.95%)
Oct 04, 2023 27.99 28.73 27.70 27.96 344,379 -0.03(-0.11%)
Oct 03, 2023 28.47 28.47 27.92 27.99 163,250 -0.57(-2.00%)
Oct 02, 2023 28.98 29.44 28.33 28.56 278,591 -0.42(-1.46%)
Sep 29, 2023 29.07 29.18 28.75 28.98 235,743 +0.11(+0.38%)
Sep 28, 2023 28.51 29.03 28.45 28.87 198,356 +0.37(+1.31%)
Sep 27, 2023 28.17 28.77 28.09 28.50 257,644 +0.40(+1.44%)
Sep 26, 2023 28.13 28.31 27.92 28.09 260,694 -0.04(-0.14%)
Sep 25, 2023 27.94 28.45 28.13 28.13 195,052 +0.20(+0.71%)
Sep 22, 2023 27.95 28.46 27.70 27.94 205,248 +0.16(+0.57%)
Sep 21, 2023 27.98 28.31 27.43 27.78 266,365 -0.27(-0.95%)
Sep 20, 2023 28.39 29.82 27.95 28.05 555,229 +1.07(+3.98%)
Sep 19, 2023 27.11 27.35 26.61 26.97 214,174 -0.24(-0.87%)
Sep 18, 2023 27.62 27.63 27.03 27.21 184,653 -0.26(-0.93%)
Sep 15, 2023 28.38 28.40 27.13 27.46 270,013 -0.89(-3.13%)
Sep 14, 2023 28.15 28.63 28.04 28.35 143,043 +0.34(+1.23%)
Sep 13, 2023 27.59 28.40 27.59 28.01 308,948 +0.46(+1.68%)
Sep 12, 2023 27.59 27.85 27.44 27.54 206,841 -0.16(-0.57%)
Sep 11, 2023 27.00 27.91 26.75 27.70 337,266 +1.74(+6.72%)
Sep 08, 2023 26.50 26.50 25.61 25.96 265,225 -0.51(-1.94%)
Sep 07, 2023 25.28 27.09 25.28 26.47 364,088 +1.20(+4.76%)
Sep 06, 2023 25.65 25.98 24.99 25.27 247,338 -0.41(-1.61%)
Sep 05, 2023 25.90 25.93 25.22 25.68 225,309 -0.35(-1.36%)
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.