Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 26.14 26.64 25.87 25.99 194,028 -0.13(-0.49%)
Aug 30, 2023 26.09 26.34 25.95 26.11 264,695 +0.10(+0.38%)
Aug 29, 2023 25.65 26.21 25.54 26.02 194,940 +0.34(+1.30%)
Aug 28, 2023 25.66 26.28 25.28 25.68 209,228 +0.32(+1.24%)
Aug 25, 2023 25.87 26.28 24.96 25.37 388,439 -0.24(-0.92%)
Aug 24, 2023 28.03 30.05 25.58 25.60 1,032,435 +1.57(+6.52%)
Aug 23, 2023 23.87 24.46 23.67 24.03 218,130 +0.07(+0.29%)
Aug 22, 2023 24.58 24.83 23.93 23.97 193,118 -0.83(-3.34%)
Aug 21, 2023 24.83 25.24 24.36 24.79 174,779 -0.21(-0.83%)
Aug 18, 2023 24.71 25.29 24.71 25.00 191,408 +0.00(+0.00%)
Aug 17, 2023 25.48 25.66 24.98 25.00 132,152 -0.37(-1.48%)
Aug 16, 2023 24.98 25.60 24.98 25.38 131,318 +0.29(+1.14%)
Aug 15, 2023 24.80 25.26 24.51 25.09 160,446 +0.22(+0.87%)
Aug 14, 2023 25.31 25.47 24.83 24.87 178,213 -0.44(-1.75%)
Aug 11, 2023 24.74 25.62 24.61 25.32 285,336 +0.36(+1.46%)
Aug 10, 2023 24.79 25.27 24.79 24.95 138,940 +0.24(+0.96%)
Aug 09, 2023 24.28 24.79 23.96 24.71 246,643 +0.51(+2.12%)
Aug 08, 2023 23.68 24.32 23.67 24.20 140,459 +0.38(+1.61%)
Aug 07, 2023 23.87 23.90 23.45 23.82 106,272 +0.03(+0.12%)
Aug 04, 2023 24.12 24.45 23.72 23.79 94,185 -0.25(-1.02%)
Aug 03, 2023 23.80 24.23 23.75 24.03 79,270 +0.22(+0.91%)
Aug 02, 2023 24.22 24.38 23.80 23.82 110,788 -0.67(-2.74%)
Aug 01, 2023 24.12 24.54 23.94 24.49 146,495 +0.30(+1.22%)
Jul 31, 2023 24.25 24.84 24.18 24.19 173,932 +0.11(+0.45%)
Jul 28, 2023 24.04 24.45 23.92 24.08 168,177 +0.19(+0.78%)
Jul 27, 2023 23.78 24.31 23.75 23.90 146,455 +0.15(+0.62%)
Jul 26, 2023 22.86 23.80 22.86 23.75 298,375 +0.90(+3.92%)
Jul 25, 2023 22.84 23.21 22.69 22.85 189,065 +0.15(+0.65%)
Jul 24, 2023 22.03 22.77 22.00 22.70 186,736 +0.67(+3.04%)
Jul 21, 2023 22.21 22.35 21.96 22.03 202,358 +0.02(+0.09%)
Jul 20, 2023 22.18 22.31 21.67 22.01 185,662 -0.14(-0.62%)
Jul 19, 2023 22.52 22.58 22.10 22.15 235,744 -0.13(-0.57%)
Jul 18, 2023 21.94 22.47 21.94 22.28 152,208 +0.38(+1.76%)
Jul 17, 2023 21.83 22.14 21.34 21.90 202,163 +0.03(+0.13%)
Jul 14, 2023 22.08 22.13 21.80 21.87 165,072 -0.22(-0.98%)
Jul 13, 2023 22.37 22.45 21.91 22.08 197,378 -0.25(-1.10%)
Jul 12, 2023 22.00 22.63 22.00 22.33 222,556 +0.74(+3.42%)
Jul 11, 2023 21.82 21.91 21.34 21.59 147,468 -0.26(-1.17%)
Jul 10, 2023 21.99 22.41 21.67 21.85 145,163 -0.21(-0.94%)
Jul 07, 2023 21.71 22.35 21.58 22.05 314,004 +0.44(+2.05%)
Jul 06, 2023 21.31 21.65 21.28 21.61 175,145 +0.11(+0.50%)
Jul 05, 2023 21.36 21.55 20.78 21.50 200,540 +0.02(+0.09%)
Jul 03, 2023 21.15 21.48 21.13 21.48 83,969 +0.37(+1.77%)
Jun 30, 2023 20.84 21.14 20.38 21.11 237,664 +0.32(+1.52%)
Jun 29, 2023 20.32 21.02 20.32 20.79 205,126 +0.57(+2.83%)
Jun 28, 2023 19.77 20.33 19.52 20.22 250,284 +0.36(+1.84%)
Jun 27, 2023 19.14 19.96 19.14 19.86 250,068 +0.64(+3.33%)
Jun 26, 2023 19.65 19.65 19.09 19.22 312,036 -0.26(-1.32%)
Jun 23, 2023 19.75 20.04 19.19 19.47 926,373 -0.45(-2.27%)
Jun 22, 2023 19.32 19.97 19.11 19.93 335,878 +0.51(+2.64%)
Jun 21, 2023 19.28 19.78 19.23 19.41 205,457 +0.20(+1.03%)
Jun 20, 2023 19.95 20.02 19.18 19.22 217,738 -0.76(-3.80%)
Jun 16, 2023 20.62 20.68 19.86 19.97 286,791 -0.37(-1.84%)
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.