Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.256 6.143 4.651 4.923 3,077,491 +0.45(+10.00%)
Jan 28, 2021 6.924 7.319 4.028 4.475 5,611,043 -1.47(-24.78%)
Jan 27, 2021 4.265 7.371 4.098 5.950 7,409,053 +1.76(+42.14%)
Jan 26, 2021 4.300 4.458 4.116 4.186 282,040 -0.06(-1.45%)
Jan 25, 2021 3.914 4.300 3.914 4.247 137,319 +0.28(+7.08%)
Jan 22, 2021 3.896 4.010 3.782 3.966 65,068 +0.08(+2.03%)
Jan 21, 2021 3.879 4.081 3.861 3.887 237,713 +0.04(+0.91%)
Jan 20, 2021 3.993 4.037 3.844 3.852 100,340 -0.12(-3.09%)
Jan 19, 2021 3.949 4.037 3.791 3.975 108,481 +0.02(+0.44%)
Jan 15, 2021 3.958 3.993 3.852 3.958 72,475 -0.08(-1.96%)
Jan 14, 2021 4.028 4.168 3.975 4.037 107,762 +0.03(+0.66%)
Jan 13, 2021 3.949 4.203 3.756 4.010 422,786 +0.15(+3.86%)
Jan 12, 2021 3.993 4.124 3.852 3.861 108,573 -0.12(-3.08%)
Jan 11, 2021 3.651 4.045 3.591 3.984 216,991 +0.24(+6.32%)
Jan 08, 2021 3.721 3.783 3.659 3.747 111,904 +0.03(+0.71%)
Jan 07, 2021 3.651 3.777 3.651 3.721 54,623 +0.03(+0.71%)
Jan 06, 2021 4.037 4.081 3.642 3.694 175,667 -0.28(-7.06%)
Jan 05, 2021 3.835 4.045 3.835 3.975 121,551 +0.13(+3.42%)
Jan 04, 2021 3.844 3.984 3.765 3.844 89,210 +0.10(+2.58%)
Dec 31, 2020 3.747 3.747 3.747 76,592 +0.01(+0.23%)
Dec 30, 2020 3.519 3.800 3.519 3.738 76,592 +0.19(+5.45%)
Dec 29, 2020 3.580 3.607 3.501 3.545 88,128 +0.01(+0.25%)
Dec 28, 2020 3.475 3.589 3.431 3.536 192,385 +0.06(+1.77%)
Dec 24, 2020 3.554 3.572 3.422 3.475 69,968 -0.11(-2.94%)
Dec 23, 2020 3.651 3.686 3.563 3.580 51,690 -0.04(-1.21%)
Dec 22, 2020 3.633 3.765 3.572 3.624 94,010 -0.01(-0.24%)
Dec 21, 2020 3.800 3.800 3.615 3.633 81,693 -0.22(-5.69%)
Dec 18, 2020 3.966 4.054 3.852 3.852 71,792 -0.06(-1.57%)
Dec 17, 2020 4.010 4.089 3.861 3.914 96,863 -0.10(-2.41%)
Dec 16, 2020 3.949 4.072 3.905 4.010 55,295 +0.06(+1.56%)
Dec 15, 2020 3.852 4.045 3.773 3.949 54,571 +0.09(+2.27%)
Dec 14, 2020 3.808 3.949 3.730 3.861 92,474 +0.12(+3.29%)
Dec 11, 2020 4.019 4.019 3.721 3.738 161,361 -0.28(-6.99%)
Dec 10, 2020 3.861 4.054 3.730 4.019 51,492 +0.16(+4.09%)
Dec 09, 2020 3.984 4.019 3.817 3.861 112,639 -0.15(-3.72%)
Dec 08, 2020 4.019 4.124 3.958 4.010 51,763 -0.02(-0.44%)
Dec 07, 2020 4.089 4.212 3.861 4.028 143,161 -0.09(-2.13%)
Dec 04, 2020 4.002 4.212 3.975 4.116 279,533 +0.00(+0.00%)
Dec 03, 2020 3.905 4.309 3.738 4.116 741,146 +0.51(+14.11%)
Dec 02, 2020 3.387 3.624 3.256 3.607 184,518 +0.23(+6.75%)
Dec 01, 2020 3.589 3.633 3.335 3.378 108,542 -0.21(-5.87%)
Nov 30, 2020 3.659 3.686 3.528 3.589 67,179 -0.09(-2.39%)
Nov 27, 2020 3.589 3.721 3.536 3.677 144,609 +0.09(+2.44%)
Nov 25, 2020 3.501 3.615 3.475 3.589 114,297 +0.04(+0.99%)
Nov 24, 2020 3.580 3.642 3.449 3.554 157,096 -0.02(-0.49%)
Nov 23, 2020 3.440 3.633 3.343 3.572 165,623 +0.15(+4.36%)
Nov 20, 2020 3.589 3.607 3.361 3.422 204,550 -0.20(-5.57%)
Nov 19, 2020 3.563 3.642 3.484 3.624 69,498 +0.02(+0.49%)
Nov 18, 2020 3.642 3.730 3.519 3.607 180,501 -0.01(-0.24%)
Nov 17, 2020 3.958 3.987 3.431 3.615 339,313 -0.41(-10.24%)
Nov 16, 2020 4.089 4.195 3.905 4.028 242,352 +0.06(+1.55%)
Nov 13, 2020 3.738 4.157 3.738 3.966 254,235 +0.25(+6.86%)
Nov 12, 2020 3.554 3.887 3.457 3.712 181,130 +0.12(+3.42%)
Nov 11, 2020 3.624 3.704 3.528 3.589 73,509 -0.03(-0.73%)
Nov 10, 2020 3.466 3.704 3.457 3.615 97,611 +0.15(+4.30%)
Nov 09, 2020 3.484 3.580 3.150 3.466 321,990 +0.36(+11.58%)
Nov 06, 2020 3.159 3.177 2.992 3.106 105,523 -0.04(-1.12%)
Nov 05, 2020 3.115 3.168 3.027 3.142 134,605 +0.05(+1.70%)
Nov 04, 2020 3.247 3.510 2.957 3.089 211,590 -0.23(-6.88%)
Nov 03, 2020 3.993 4.124 3.273 3.317 368,154 -0.57(-14.67%)
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.