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 (%)
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%)
Apr 03, 2023 23.19 23.37 22.22 22.96 331,412 -0.12(-0.52%)
Mar 31, 2023 22.74 23.19 22.70 23.08 349,276 +0.51(+2.24%)
Mar 30, 2023 22.74 23.21 22.52 22.58 228,887 -0.10(-0.44%)
Mar 29, 2023 22.69 22.69 22.24 22.68 201,903 +0.10(+0.44%)
Mar 28, 2023 21.72 22.71 21.70 22.58 271,815 +0.85(+3.93%)
Mar 27, 2023 22.56 22.57 21.71 21.72 358,242 -0.84(-3.74%)
Mar 24, 2023 23.01 23.07 22.43 22.57 261,249 -0.69(-2.95%)
Mar 23, 2023 23.61 23.84 22.97 23.25 276,992 -0.26(-1.10%)
Mar 22, 2023 22.53 24.14 21.98 23.51 528,958 +0.89(+3.95%)
Mar 21, 2023 22.72 22.78 22.21 22.62 681,974 +0.25(+1.12%)
Mar 20, 2023 22.06 22.54 21.89 22.36 440,016 +0.31(+1.39%)
Mar 17, 2023 22.09 22.28 21.90 22.06 328,155 -0.28(-1.25%)
Mar 16, 2023 21.82 22.43 21.60 22.34 410,762 +0.27(+1.22%)
Mar 15, 2023 21.78 22.36 21.66 22.07 394,546 -0.30(-1.33%)
Mar 14, 2023 21.81 22.70 21.81 22.36 558,639 +1.17(+5.54%)
Mar 13, 2023 22.49 22.96 21.14 21.19 498,621 -1.71(-7.49%)
Mar 10, 2023 23.36 23.56 22.25 22.91 522,153 -0.31(-1.32%)
Mar 09, 2023 23.16 24.78 22.19 23.21 2,251,787 +4.04(+21.04%)
Mar 08, 2023 19.21 19.69 19.01 19.18 589,310 -0.11(-0.58%)
Mar 07, 2023 18.73 19.50 18.73 19.29 513,574 +0.59(+3.14%)
Mar 06, 2023 19.65 20.11 18.49 18.70 528,039 -0.95(-4.84%)
Mar 03, 2023 19.35 19.70 18.93 19.65 203,361 +0.41(+2.13%)
Mar 02, 2023 19.15 19.40 18.89 19.24 312,767 -0.06(-0.29%)
Mar 01, 2023 19.43 19.65 19.18 19.30 232,662 -0.22(-1.15%)
Feb 28, 2023 20.14 20.34 19.49 19.52 254,433 -0.53(-2.65%)
Feb 27, 2023 20.72 20.83 19.65 20.05 321,446 -0.54(-2.62%)
Feb 24, 2023 19.95 20.72 19.81 20.59 231,479 +0.36(+1.80%)
Feb 23, 2023 20.64 20.71 20.04 20.23 235,823 -0.41(-1.99%)
Feb 22, 2023 20.68 21.08 20.45 20.64 143,399 -0.01(-0.05%)
Feb 21, 2023 20.98 21.33 20.63 20.65 181,100 -0.83(-3.86%)
Feb 17, 2023 21.98 22.11 21.29 21.48 129,083 -0.40(-1.83%)
Feb 16, 2023 21.89 22.27 21.81 21.88 165,086 -0.39(-1.76%)
Feb 15, 2023 21.81 22.41 21.81 22.27 242,411 +0.23(+1.06%)
Feb 14, 2023 22.24 22.52 21.83 22.04 203,341 -0.34(-1.50%)
Feb 13, 2023 21.62 22.50 21.51 22.37 176,881 +0.95(+4.44%)
Feb 10, 2023 21.20 21.69 20.98 21.42 206,453 +0.12(+0.57%)
Feb 09, 2023 22.44 22.75 21.08 21.30 248,064 -0.94(-4.23%)
Feb 08, 2023 21.88 22.28 21.55 22.24 237,472 +0.21(+0.97%)
Feb 07, 2023 22.33 22.35 21.44 22.03 177,541 -0.24(-1.09%)
Feb 06, 2023 22.63 22.72 22.20 22.27 220,110 -0.74(-3.20%)
Feb 03, 2023 22.57 23.72 22.44 23.01 188,521 +0.26(+1.15%)
Feb 02, 2023 22.98 23.65 22.42 22.75 207,783 +0.07(+0.33%)
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.