Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.58 15.10 14.29 14.97 389,080 +0.04(+0.24%)
Nov 29, 2021 15.69 15.69 14.44 14.94 254,136 -0.19(-1.28%)
Nov 26, 2021 14.94 15.22 13.88 15.13 316,224 -0.51(-3.25%)
Nov 24, 2021 16.78 16.78 15.29 15.64 281,228 -1.16(-6.90%)
Nov 23, 2021 16.58 16.91 15.81 16.80 191,141 +0.13(+0.79%)
Nov 22, 2021 16.45 18.06 16.45 16.66 444,169 +0.75(+4.69%)
Nov 19, 2021 15.98 16.10 15.46 15.92 139,636 +0.01(+0.05%)
Nov 18, 2021 15.50 16.06 15.80 15.91 179,041 +0.57(+3.72%)
Nov 17, 2021 16.02 16.05 15.07 15.34 163,035 -0.57(-3.59%)
Nov 16, 2021 15.72 16.40 15.44 15.91 182,315 +0.15(+0.95%)
Nov 15, 2021 16.12 16.17 15.65 15.76 175,555 -0.25(-1.54%)
Nov 12, 2021 15.25 16.14 15.25 16.01 287,053 +0.87(+5.74%)
Nov 11, 2021 14.48 15.62 14.31 15.14 215,882 +0.63(+4.36%)
Nov 10, 2021 14.56 14.51 98,547 -0.19(-1.31%)
Nov 09, 2021 14.58 14.91 14.18 14.70 185,824 +0.11(+0.78%)
Nov 08, 2021 14.48 14.70 14.29 14.58 113,046 +0.48(+3.42%)
Nov 05, 2021 13.90 14.45 13.85 14.10 105,377 +0.21(+1.52%)
Nov 04, 2021 14.04 14.24 13.86 13.89 85,487 -0.04(-0.25%)
Nov 03, 2021 13.53 14.38 13.53 13.93 148,908 +0.26(+1.93%)
Nov 02, 2021 13.69 13.75 13.17 13.66 130,501 -0.05(-0.38%)
Nov 01, 2021 13.74 14.00 13.62 13.72 161,932 -0.04(-0.32%)
Oct 29, 2021 13.40 14.01 13.37 13.76 110,548 +0.22(+1.62%)
Oct 28, 2021 13.35 13.96 13.26 13.54 93,335 +0.25(+1.85%)
Oct 27, 2021 13.55 13.81 13.01 13.29 211,930 -0.11(-0.85%)
Oct 26, 2021 14.20 13.38 13.41 178,728 -0.79(-5.56%)
Oct 25, 2021 13.96 14.25 13.95 14.20 155,041 +0.19(+1.38%)
Oct 22, 2021 14.60 14.60 13.90 14.01 65,008 -0.35(-2.44%)
Oct 21, 2021 14.17 14.62 14.17 14.36 70,824 +0.11(+0.80%)
Oct 20, 2021 14.08 14.27 13.95 14.24 67,173 +0.11(+0.81%)
Oct 19, 2021 14.39 14.54 13.99 14.13 125,231 -0.18(-1.23%)
Oct 18, 2021 13.60 14.34 13.26 14.30 124,372 +0.68(+5.03%)
Oct 15, 2021 14.30 14.40 13.58 13.62 131,046 -0.36(-2.57%)
Oct 14, 2021 14.15 14.15 13.79 13.98 148,111 -0.06(-0.44%)
Oct 13, 2021 14.04 14.21 13.90 14.04 151,266 +0.04(+0.25%)
Oct 12, 2021 13.65 14.04 13.22 14.01 193,631 +0.32(+2.31%)
Oct 11, 2021 14.53 14.53 13.65 13.69 252,240 -0.75(-5.22%)
Oct 08, 2021 14.80 14.83 14.42 14.44 134,294 -0.42(-2.83%)
Oct 07, 2021 14.47 14.94 14.38 14.87 320,160 +0.54(+3.74%)
Oct 06, 2021 14.83 15.13 14.25 14.33 269,914 -0.58(-3.88%)
Oct 05, 2021 14.91 15.38 14.74 14.91 224,030 +0.14(+0.95%)
Oct 04, 2021 15.12 15.42 14.61 14.77 304,613 -0.32(-2.09%)
Oct 01, 2021 14.91 15.41 14.57 15.08 225,017 +0.22(+1.48%)
Sep 30, 2021 15.69 15.69 14.79 14.87 256,786 -0.72(-4.62%)
Sep 29, 2021 15.82 16.29 15.43 15.59 110,606 -0.11(-0.67%)
Sep 28, 2021 16.22 16.32 15.30 15.69 139,494 -0.34(-2.13%)
Sep 27, 2021 16.18 16.75 15.87 16.03 216,997 -0.23(-1.40%)
Sep 24, 2021 16.02 16.38 15.78 16.26 206,211 +0.25(+1.53%)
Sep 23, 2021 15.54 16.66 15.54 16.02 158,636 +0.65(+4.23%)
Sep 22, 2021 14.96 15.64 14.96 15.37 136,922 +0.40(+2.70%)
Sep 21, 2021 15.08 15.29 14.21 14.96 207,148 +0.03(+0.18%)
Sep 20, 2021 15.01 15.20 14.66 14.94 293,088 -0.68(-4.33%)
Sep 17, 2021 15.58 16.94 15.53 15.61 226,873 -0.10(-0.61%)
Sep 16, 2021 15.37 16.16 15.29 15.71 212,630 +0.33(+2.17%)
Sep 15, 2021 14.83 15.69 14.75 15.37 210,232 +0.36(+2.40%)
Sep 14, 2021 15.75 15.75 14.79 15.01 164,351 -0.32(-2.12%)
Sep 13, 2021 14.94 15.62 14.83 15.34 149,214 +0.39(+2.64%)
Sep 10, 2021 15.08 15.53 14.92 14.94 148,850 -0.04(-0.23%)
Sep 09, 2021 14.82 15.20 14.82 14.98 136,527 +0.15(+1.01%)
Sep 08, 2021 15.73 15.73 14.56 14.83 187,362 -0.90(-5.69%)
Sep 07, 2021 15.44 16.05 15.40 15.73 230,750 +0.32(+2.11%)
Sep 03, 2021 15.93 16.10 15.23 15.40 176,286 -0.45(-2.82%)
Sep 02, 2021 16.50 16.81 15.80 15.85 202,411 -0.61(-3.68%)
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.