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 (%)
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%)
Feb 01, 2023 22.95 23.02 22.21 22.67 244,957 -0.21(-0.94%)
Jan 31, 2023 22.11 23.14 22.11 22.89 196,415 +0.89(+4.02%)
Jan 30, 2023 22.16 22.63 21.97 22.00 181,860 -0.51(-2.28%)
Jan 27, 2023 22.31 23.02 22.09 22.51 377,273 +0.32(+1.43%)
Jan 26, 2023 22.74 22.97 21.56 22.20 251,191 -0.33(-1.45%)
Jan 25, 2023 21.99 22.56 21.62 22.52 160,183 +0.34(+1.55%)
Jan 24, 2023 22.33 22.47 21.95 22.18 154,557 -0.05(-0.21%)
Jan 23, 2023 21.93 22.36 21.63 22.22 193,837 +0.67(+3.11%)
Jan 20, 2023 21.33 21.81 21.00 21.55 256,709 +0.22(+1.05%)
Jan 19, 2023 20.86 21.40 20.78 21.33 242,972 +0.32(+1.51%)
Jan 18, 2023 21.72 22.05 20.73 21.01 370,484 -0.67(-3.09%)
Jan 17, 2023 22.69 22.91 21.62 21.68 344,895 -0.99(-4.36%)
Jan 13, 2023 22.56 23.12 22.56 22.67 184,708 -0.14(-0.61%)
Jan 12, 2023 22.27 22.88 22.03 22.81 169,325 +0.62(+2.77%)
Jan 11, 2023 22.26 22.58 21.95 22.20 208,686 -0.13(-0.58%)
Jan 10, 2023 21.96 22.40 21.72 22.33 259,686 +0.43(+1.96%)
Jan 09, 2023 24.01 24.01 20.74 21.90 489,911 -1.40(-6.00%)
Jan 06, 2023 22.83 23.35 22.74 23.30 318,734 +0.48(+2.08%)
Jan 05, 2023 22.83 23.14 22.39 22.82 265,335 +0.00(+0.00%)
Jan 04, 2023 22.85 23.34 22.62 22.82 369,097 -0.01(-0.04%)
Jan 03, 2023 22.48 22.93 22.13 22.83 355,781 +0.62(+2.77%)
Dec 30, 2022 21.23 22.30 21.21 22.22 256,720 +0.71(+3.29%)
Dec 29, 2022 20.39 21.52 20.28 21.51 367,314 +1.17(+5.77%)
Dec 28, 2022 21.27 21.49 20.31 20.33 208,330 -1.03(-4.84%)
Dec 27, 2022 21.64 21.93 21.19 21.37 266,975 -0.27(-1.25%)
Dec 23, 2022 21.34 21.68 21.28 21.64 118,360 +0.16(+0.74%)
Dec 22, 2022 21.40 21.60 21.18 21.48 462,283 -0.30(-1.37%)
Dec 21, 2022 22.12 22.15 21.71 21.78 207,982 +0.11(+0.52%)
Dec 20, 2022 21.86 22.69 21.54 21.67 401,639 -0.28(-1.27%)
Dec 19, 2022 23.57 23.57 21.51 21.95 387,998 -1.49(-6.36%)
Dec 16, 2022 23.18 23.93 23.12 23.44 478,339 +0.03(+0.12%)
Dec 15, 2022 24.32 24.41 23.26 23.41 389,892 -1.26(-5.10%)
Dec 14, 2022 23.94 25.04 23.73 24.67 377,245 +0.48(+1.96%)
Dec 13, 2022 24.35 24.55 23.53 24.19 354,138 +0.84(+3.59%)
Dec 12, 2022 23.94 24.02 23.04 23.35 224,475 -0.56(-2.34%)
Dec 09, 2022 24.00 24.60 23.47 23.91 319,344 -0.33(-1.35%)
Dec 08, 2022 23.58 24.37 23.50 24.24 379,735 +0.78(+3.34%)
Dec 07, 2022 22.96 23.93 22.96 23.45 414,752 +0.34(+1.45%)
Dec 06, 2022 23.37 23.95 22.92 23.12 398,835 -0.04(-0.16%)
Dec 05, 2022 23.26 23.72 22.63 23.16 441,446 -0.40(-1.70%)
Dec 02, 2022 22.40 23.92 22.06 23.56 645,904 +0.99(+4.38%)
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.