Build-A-Bear Workshop (NY: BBW )

4.520 USD +0.090 (+2.03%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 4.440 4.570 4.310 4.520 56,972 +0.09(+2.03%)
Jan 21, 2021 4.420 4.650 4.400 4.430 208,601 +0.04(+0.91%)
Jan 20, 2021 4.550 4.600 4.380 4.390 88,052 -0.14(-3.09%)
Jan 19, 2021 4.500 4.600 4.320 4.530 95,196 +0.02(+0.44%)
Jan 15, 2021 4.510 4.550 4.390 4.510 63,600 -0.09(-1.96%)
Jan 14, 2021 4.590 4.750 4.530 4.600 94,565 +0.03(+0.66%)
Jan 13, 2021 4.500 4.790 4.280 4.570 371,009 +0.17(+3.86%)
Jan 12, 2021 4.550 4.700 4.390 4.400 95,277 -0.14(-3.08%)
Jan 11, 2021 4.160 4.610 4.093 4.540 190,417 +0.27(+6.32%)
Jan 08, 2021 4.240 4.311 4.170 4.270 98,200 +0.03(+0.71%)
Jan 07, 2021 4.160 4.304 4.160 4.240 47,934 +0.03(+0.71%)
Jan 06, 2021 4.600 4.650 4.150 4.210 154,154 -0.32(-7.06%)
Jan 05, 2021 4.370 4.610 4.370 4.530 106,665 +0.15(+3.42%)
Jan 04, 2021 4.380 4.540 4.290 4.380 78,285 +0.11(+2.58%)
Dec 31, 2020 4.270 4.270 4.270 67,212 +0.01(+0.23%)
Dec 30, 2020 4.010 4.330 4.010 4.260 67,212 +0.22(+5.45%)
Dec 29, 2020 4.080 4.110 3.990 4.040 77,336 +0.01(+0.25%)
Dec 28, 2020 3.960 4.090 3.910 4.030 168,825 +0.07(+1.77%)
Dec 24, 2020 4.050 4.071 3.900 3.960 61,400 -0.12(-2.94%)
Dec 23, 2020 4.160 4.200 4.060 4.080 45,360 -0.05(-1.21%)
Dec 22, 2020 4.140 4.290 4.070 4.130 82,497 -0.01(-0.24%)
Dec 21, 2020 4.330 4.330 4.120 4.140 71,689 -0.25(-5.69%)
Dec 18, 2020 4.520 4.620 4.390 4.390 63,000 -0.07(-1.57%)
Dec 17, 2020 4.570 4.660 4.400 4.460 85,001 -0.11(-2.41%)
Dec 16, 2020 4.500 4.640 4.450 4.570 48,524 +0.07(+1.56%)
Dec 15, 2020 4.390 4.610 4.300 4.500 47,888 +0.10(+2.27%)
Dec 14, 2020 4.340 4.500 4.250 4.400 81,149 +0.14(+3.29%)
Dec 11, 2020 4.580 4.580 4.240 4.260 141,600 -0.32(-6.99%)
Dec 10, 2020 4.400 4.620 4.250 4.580 45,186 +0.18(+4.09%)
Dec 09, 2020 4.540 4.580 4.350 4.400 98,845 -0.17(-3.72%)
Dec 08, 2020 4.580 4.700 4.510 4.570 45,424 -0.02(-0.44%)
Dec 07, 2020 4.660 4.800 4.400 4.590 125,629 -0.10(-2.13%)
Dec 04, 2020 4.560 4.800 4.530 4.690 245,300 +0.00(+0.00%)
Dec 03, 2020 4.450 4.910 4.260 4.690 650,380 +0.58(+14.11%)
Dec 02, 2020 3.860 4.130 3.710 4.110 161,921 +0.26(+6.75%)
Dec 01, 2020 4.090 4.140 3.800 3.850 95,250 -0.24(-5.87%)
Nov 30, 2020 4.170 4.200 4.020 4.090 58,952 -0.10(-2.39%)
Nov 27, 2020 4.090 4.240 4.030 4.190 126,900 +0.10(+2.44%)
Nov 25, 2020 3.990 4.120 3.960 4.090 100,300 +0.04(+0.99%)
Nov 24, 2020 4.080 4.150 3.930 4.050 137,857 -0.02(-0.49%)
Nov 23, 2020 3.920 4.140 3.810 4.070 145,340 +0.17(+4.36%)
Nov 20, 2020 4.090 4.110 3.830 3.900 179,500 -0.23(-5.57%)
Nov 19, 2020 4.060 4.150 3.970 4.130 60,987 +0.02(+0.49%)
Nov 18, 2020 4.150 4.250 4.010 4.110 158,396 -0.01(-0.24%)
Nov 17, 2020 4.510 4.544 3.910 4.120 297,759 -0.47(-10.24%)
Nov 16, 2020 4.660 4.780 4.450 4.590 212,672 +0.07(+1.55%)
Nov 13, 2020 4.260 4.737 4.260 4.520 223,100 +0.29(+6.86%)
Nov 12, 2020 4.050 4.430 3.940 4.230 158,948 +0.14(+3.42%)
Nov 11, 2020 4.130 4.221 4.020 4.090 64,507 -0.03(-0.73%)
Nov 10, 2020 3.950 4.221 3.940 4.120 85,657 +0.17(+4.30%)
Nov 09, 2020 3.970 4.080 3.590 3.950 282,557 +0.41(+11.58%)
Nov 06, 2020 3.600 3.620 3.410 3.540 92,600 -0.04(-1.12%)
Nov 05, 2020 3.550 3.610 3.450 3.580 118,121 +0.06(+1.70%)
Nov 04, 2020 3.700 4.000 3.370 3.520 185,678 -0.26(-6.88%)
Nov 03, 2020 4.550 4.700 3.730 3.780 323,068 -0.65(-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.