Skip to main content

Build-A-Bear Workshop (NY: BBW )

30.11 +0.38 (+1.28%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.01 21.31 20.54 21.28 235,795 +0.32(+1.52%)
Jun 29, 2023 20.48 21.19 20.48 20.96 203,513 +0.58(+2.83%)
Jun 28, 2023 19.92 20.49 19.68 20.38 248,316 +0.37(+1.84%)
Jun 27, 2023 19.29 20.11 19.29 20.01 248,101 +0.65(+3.33%)
Jun 26, 2023 19.81 19.81 19.24 19.37 309,582 -0.26(-1.32%)
Jun 23, 2023 19.90 20.20 19.34 19.63 919,087 -0.46(-2.28%)
Jun 22, 2023 19.48 20.13 19.26 20.08 333,237 +0.52(+2.64%)
Jun 21, 2023 19.43 19.93 19.38 19.57 203,841 +0.20(+1.03%)
Jun 20, 2023 20.10 20.18 19.33 19.37 216,026 -0.76(-3.80%)
Jun 16, 2023 20.78 20.85 20.01 20.13 284,535 -0.38(-1.84%)
Jun 15, 2023 20.58 20.86 19.97 20.51 220,765 -0.21(-1.01%)
Jun 14, 2023 21.34 21.53 20.64 20.72 234,224 -0.39(-1.84%)
Jun 13, 2023 20.58 21.16 20.48 21.11 232,356 +0.54(+2.61%)
Jun 12, 2023 20.31 20.75 20.24 20.57 168,009 +0.34(+1.67%)
Jun 09, 2023 20.94 21.04 20.18 20.23 184,773 -0.76(-3.64%)
Jun 08, 2023 21.41 21.57 20.95 21.00 200,957 -0.36(-1.67%)
Jun 07, 2023 21.18 21.68 21.12 21.35 260,271 +0.25(+1.18%)
Jun 06, 2023 20.45 21.20 20.45 21.11 214,535 +0.64(+3.11%)
Jun 05, 2023 20.34 20.70 20.01 20.47 299,126 +0.07(+0.34%)
Jun 02, 2023 19.46 20.47 19.44 20.40 522,396 +1.29(+6.76%)
Jun 01, 2023 18.00 19.41 18.00 19.11 427,121 +1.05(+5.83%)
May 31, 2023 18.11 18.48 17.73 18.06 393,834 -0.22(-1.20%)
May 30, 2023 19.24 19.24 17.80 18.28 480,307 -0.84(-4.42%)
May 26, 2023 20.26 20.40 19.03 19.12 495,324 -1.19(-5.87%)
May 25, 2023 20.66 20.86 19.43 20.31 711,533 -0.39(-1.87%)
May 24, 2023 20.59 20.78 19.92 20.70 438,988 +0.12(+0.58%)
May 23, 2023 20.54 20.96 20.42 20.58 215,798 -0.03(-0.14%)
May 22, 2023 20.91 21.04 20.60 20.61 218,780 -0.27(-1.28%)
May 19, 2023 21.83 21.83 20.78 20.88 242,426 -0.95(-4.37%)
May 18, 2023 21.34 21.85 21.16 21.83 225,827 +0.57(+2.66%)
May 17, 2023 20.57 21.34 20.37 21.27 213,031 +0.71(+3.43%)
May 16, 2023 21.06 21.09 20.52 20.56 474,524 -0.72(-3.41%)
May 15, 2023 21.19 21.36 20.91 21.29 228,748 +0.02(+0.09%)
May 12, 2023 21.67 21.85 20.96 21.27 199,955 -0.36(-1.65%)
May 11, 2023 21.62 21.84 21.11 21.62 301,215 +0.08(+0.37%)
May 10, 2023 21.47 21.76 21.22 21.54 262,751 +0.44(+2.07%)
May 09, 2023 21.37 21.50 21.08 21.11 224,388 -0.45(-2.07%)
May 08, 2023 21.95 22.08 21.23 21.55 360,369 -0.34(-1.54%)
May 05, 2023 21.74 22.19 21.74 21.89 206,921 +0.24(+1.10%)
May 04, 2023 21.70 21.91 21.46 21.65 313,779 -0.14(-0.64%)
May 03, 2023 22.39 22.63 21.72 21.79 291,815 -0.68(-3.01%)
May 02, 2023 22.83 22.83 22.23 22.47 300,110 -0.38(-1.65%)
May 01, 2023 23.04 23.57 22.47 22.84 231,768 -0.20(-0.86%)
Apr 28, 2023 22.70 23.21 22.58 23.04 229,907 +0.36(+1.58%)
Apr 27, 2023 22.47 22.90 22.24 22.69 230,706 +0.21(+0.93%)
Apr 26, 2023 22.02 22.79 22.02 22.48 308,922 +0.53(+2.40%)
Apr 25, 2023 23.18 23.25 21.89 21.95 365,277 -1.45(-6.20%)
Apr 24, 2023 23.92 23.98 23.14 23.40 249,128 -0.67(-2.76%)
Apr 21, 2023 24.37 24.62 23.83 24.07 296,642 -0.40(-1.62%)
Apr 20, 2023 25.52 25.58 24.33 24.46 330,116 -1.22(-4.76%)
Apr 19, 2023 25.77 25.99 25.32 25.69 247,902 -0.08(-0.31%)
Apr 18, 2023 26.13 26.21 25.10 25.76 428,618 -0.23(-0.88%)
Apr 17, 2023 25.92 26.16 25.69 25.99 290,776 +0.17(+0.65%)
Apr 14, 2023 25.02 25.82 24.94 25.82 294,571 +0.87(+3.50%)
Apr 13, 2023 25.20 25.32 24.83 24.95 267,866 -0.14(-0.55%)
Apr 12, 2023 24.74 25.22 24.55 25.09 324,392 +0.51(+2.06%)
Apr 11, 2023 24.66 25.36 24.53 24.58 349,608 +0.11(+0.45%)
Apr 10, 2023 23.59 25.06 23.59 24.47 522,147 +0.89(+3.79%)
Apr 06, 2023 23.41 23.66 23.04 23.58 312,417 +0.09(+0.38%)
Apr 05, 2023 23.59 23.62 23.05 23.49 366,974 -0.10(-0.42%)
Apr 04, 2023 23.24 23.71 22.80 23.59 277,520 +0.63(+2.73%)
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.