Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.88 22.90 22.30 22.83 426,764 -0.03(-0.13%)
Dec 28, 2023 22.77 23.11 22.74 22.86 243,551 -0.01(-0.04%)
Dec 27, 2023 23.14 23.23 22.76 22.87 190,571 -0.18(-0.78%)
Dec 26, 2023 22.76 23.11 22.26 23.05 351,136 +0.29(+1.27%)
Dec 22, 2023 22.90 23.23 22.74 22.77 133,195 -0.38(-1.63%)
Dec 21, 2023 23.14 23.34 22.75 23.14 252,228 +0.27(+1.17%)
Dec 20, 2023 23.68 23.78 22.87 22.87 214,380 -0.89(-3.76%)
Dec 19, 2023 23.36 23.88 23.36 23.77 341,198 +0.69(+2.97%)
Dec 18, 2023 23.48 23.90 23.08 23.08 336,928 -0.33(-1.40%)
Dec 15, 2023 23.68 24.07 23.24 23.41 299,932 +0.00(+0.00%)
Dec 14, 2023 24.19 24.50 23.17 23.41 343,687 -0.38(-1.59%)
Dec 13, 2023 23.12 23.80 22.85 23.79 277,656 +0.82(+3.59%)
Dec 12, 2023 22.77 23.39 22.72 22.96 323,529 +0.16(+0.70%)
Dec 11, 2023 23.02 23.02 22.38 22.80 318,835 -0.11(-0.48%)
Dec 08, 2023 23.46 23.84 22.70 22.91 273,176 -0.40(-1.70%)
Dec 07, 2023 23.48 23.52 22.87 23.31 335,314 -0.14(-0.59%)
Dec 06, 2023 23.89 24.27 23.41 23.45 228,577 -0.12(-0.51%)
Dec 05, 2023 24.24 24.24 23.41 23.57 368,672 -0.75(-3.10%)
Dec 04, 2023 24.90 25.47 24.23 24.32 333,622 -0.83(-3.32%)
Dec 01, 2023 23.72 25.22 23.28 25.16 431,062 +0.89(+3.68%)
Nov 30, 2023 23.48 25.22 22.51 24.27 1,022,768 -1.13(-4.46%)
Nov 29, 2023 26.00 26.28 25.33 25.40 443,981 -0.35(-1.35%)
Nov 28, 2023 25.91 25.93 25.40 25.75 247,645 -0.08(-0.31%)
Nov 27, 2023 26.22 26.72 25.76 25.82 252,055 -0.50(-1.89%)
Nov 24, 2023 26.09 26.36 26.09 26.32 50,584 +0.21(+0.80%)
Nov 22, 2023 26.28 26.38 25.82 26.11 98,852 +0.00(+0.00%)
Nov 21, 2023 26.39 26.43 25.97 26.11 129,393 -0.34(-1.28%)
Nov 20, 2023 26.07 26.57 25.98 26.45 132,343 +0.30(+1.14%)
Nov 17, 2023 25.48 26.54 25.33 26.15 154,326 +0.83(+3.30%)
Nov 16, 2023 25.87 26.19 25.20 25.32 187,289 -0.68(-2.60%)
Nov 15, 2023 26.20 26.62 25.96 25.99 192,322 +0.02(+0.08%)
Nov 14, 2023 25.68 26.20 25.65 25.97 279,917 +0.90(+3.61%)
Nov 13, 2023 24.71 25.21 24.61 25.07 95,463 +0.23(+0.92%)
Nov 10, 2023 24.55 25.19 24.46 24.84 135,037 +0.34(+1.38%)
Nov 09, 2023 25.20 25.74 24.41 24.50 394,558 -0.38(-1.52%)
Nov 08, 2023 25.44 25.50 24.79 24.88 206,537 -0.55(-2.15%)
Nov 07, 2023 25.00 25.44 24.94 25.43 127,060 +0.44(+1.75%)
Nov 06, 2023 25.69 25.69 24.76 24.99 167,510 -0.70(-2.71%)
Nov 03, 2023 25.47 25.89 25.11 25.69 148,442 +0.65(+2.58%)
Nov 02, 2023 25.66 25.87 24.96 25.04 163,674 -0.33(-1.29%)
Nov 01, 2023 24.71 25.46 24.32 25.37 281,275 +0.73(+2.98%)
Oct 31, 2023 24.43 24.81 24.36 24.63 137,876 +0.19(+0.77%)
Oct 30, 2023 24.65 24.89 24.32 24.44 204,464 +0.19(+0.78%)
Oct 27, 2023 24.38 24.51 24.13 24.26 222,958 -0.07(-0.29%)
Oct 26, 2023 24.40 24.63 24.07 24.32 187,473 +0.05(+0.20%)
Oct 25, 2023 24.89 25.13 24.18 24.27 214,811 -0.75(-2.98%)
Oct 24, 2023 25.45 25.62 24.88 25.02 163,042 -0.14(-0.55%)
Oct 23, 2023 25.59 25.60 25.12 25.16 214,134 -0.28(-1.09%)
Oct 20, 2023 26.04 26.04 25.35 25.44 179,018 -0.55(-2.10%)
Oct 19, 2023 26.20 26.38 25.85 25.98 219,407 -0.35(-1.32%)
Oct 18, 2023 26.47 26.65 26.18 26.33 166,856 -0.30(-1.12%)
Oct 17, 2023 27.19 27.64 26.62 26.63 253,146 -0.81(-2.97%)
Oct 16, 2023 26.83 27.56 26.70 27.44 154,312 +0.76(+2.87%)
Oct 13, 2023 27.25 27.32 26.59 26.68 178,568 -0.51(-1.86%)
Oct 12, 2023 28.30 28.43 26.77 27.19 282,533 -1.06(-3.76%)
Oct 11, 2023 28.09 29.05 28.09 28.25 255,443 +0.16(+0.57%)
Oct 10, 2023 27.09 28.28 27.06 28.09 150,231 +0.99(+3.67%)
Oct 09, 2023 27.17 27.41 26.88 27.10 125,915 -0.10(-0.37%)
Oct 06, 2023 26.99 27.28 26.23 27.20 249,918 +0.13(+0.48%)
Oct 05, 2023 28.11 28.35 27.01 27.07 296,131 -1.11(-3.95%)
Oct 04, 2023 28.21 28.95 27.92 28.18 341,671 -0.03(-0.11%)
Oct 03, 2023 28.70 28.70 28.14 28.21 161,966 -0.58(-2.00%)
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.