Skip to main content

Build-A-Bear Workshop (NY: BBW )

25.46 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 25.48 25.58 25.27 25.46 134,011 -0.02(-0.08%)
Jun 17, 2024 25.22 25.48 25.03 25.48 218,915 +0.25(+0.99%)
Jun 14, 2024 25.57 25.58 25.08 25.23 161,302 -0.38(-1.48%)
Jun 13, 2024 26.13 26.27 25.49 25.61 190,919 -0.49(-1.88%)
Jun 12, 2024 26.39 26.65 25.85 26.10 191,083 -0.04(-0.15%)
Jun 11, 2024 26.73 26.73 26.00 26.14 175,833 -0.56(-2.10%)
Jun 10, 2024 26.06 27.01 25.83 26.70 295,313 +0.53(+2.03%)
Jun 07, 2024 26.82 26.84 26.07 26.17 259,633 -0.68(-2.53%)
Jun 06, 2024 27.28 27.37 26.81 26.85 162,301 -0.43(-1.58%)
Jun 05, 2024 27.00 27.62 26.55 27.28 223,950 +0.36(+1.34%)
Jun 04, 2024 27.77 28.07 26.89 26.92 224,008 -0.85(-3.06%)
Jun 03, 2024 27.49 28.29 27.33 27.77 267,473 +0.70(+2.59%)
May 31, 2024 27.51 27.54 26.77 27.07 536,612 -0.48(-1.74%)
May 30, 2024 27.99 28.63 27.32 27.55 1,026,812 -4.45(-13.91%)
May 29, 2024 32.08 32.47 31.86 32.00 273,182 -0.23(-0.71%)
May 28, 2024 30.67 32.33 30.24 32.23 359,502 +1.89(+6.23%)
May 24, 2024 29.58 30.36 29.49 30.34 130,322 +0.95(+3.23%)
May 23, 2024 29.39 29.72 29.01 29.39 194,249 -0.01(-0.03%)
May 22, 2024 29.60 29.77 29.07 29.40 205,753 -0.18(-0.61%)
May 21, 2024 29.45 29.70 29.06 29.58 130,373 -0.06(-0.20%)
May 20, 2024 30.03 30.48 29.54 29.64 108,047 -0.48(-1.59%)
May 17, 2024 29.98 30.76 29.80 30.12 186,971 +0.17(+0.57%)
May 16, 2024 30.44 30.64 29.93 29.95 150,198 -0.36(-1.19%)
May 15, 2024 30.12 30.39 29.67 30.31 184,699 +0.37(+1.24%)
May 14, 2024 29.48 29.95 29.44 29.94 184,548 +0.88(+3.03%)
May 13, 2024 28.67 29.34 28.67 29.06 124,537 +0.59(+2.07%)
May 10, 2024 29.55 29.60 28.41 28.47 82,284 -0.90(-3.06%)
May 09, 2024 28.62 29.38 28.62 29.37 113,859 +0.75(+2.62%)
May 08, 2024 28.33 28.68 28.05 28.62 114,386 +0.14(+0.49%)
May 07, 2024 28.93 29.00 28.26 28.48 185,070 -0.29(-1.01%)
May 06, 2024 30.11 30.23 28.71 28.77 210,888 -1.18(-3.94%)
May 03, 2024 30.24 30.75 29.77 29.95 152,438 -0.12(-0.40%)
May 02, 2024 29.97 30.60 29.49 30.07 238,418 +0.41(+1.38%)
May 01, 2024 30.17 30.36 29.45 29.66 195,493 -0.50(-1.66%)
Apr 30, 2024 30.28 30.86 30.15 30.16 288,022 -0.26(-0.85%)
Apr 29, 2024 29.81 30.63 29.81 30.42 173,881 +0.63(+2.11%)
Apr 26, 2024 29.25 29.85 29.13 29.79 181,068 +0.50(+1.71%)
Apr 25, 2024 29.44 29.74 29.15 29.29 164,033 -0.47(-1.58%)
Apr 24, 2024 29.28 29.78 29.14 29.76 174,537 +0.47(+1.60%)
Apr 23, 2024 28.93 29.58 28.93 29.29 149,234 +0.49(+1.70%)
Apr 22, 2024 28.41 29.05 28.20 28.80 142,815 +0.61(+2.16%)
Apr 19, 2024 27.41 28.25 27.41 28.19 135,458 +0.65(+2.36%)
Apr 18, 2024 27.32 27.63 27.32 27.54 135,605 +0.22(+0.81%)
Apr 17, 2024 27.71 27.71 27.32 27.32 133,541 -0.18(-0.65%)
Apr 16, 2024 27.47 27.84 27.46 27.50 127,803 -0.08(-0.29%)
Apr 15, 2024 27.96 28.15 27.46 27.58 160,932 -0.22(-0.79%)
Apr 12, 2024 28.09 28.36 27.65 27.80 223,515 -0.35(-1.24%)
Apr 11, 2024 28.50 28.52 28.01 28.15 93,643 -0.30(-1.05%)
Apr 10, 2024 28.43 28.71 28.29 28.45 118,385 -0.18(-0.63%)
Apr 09, 2024 28.82 28.93 28.50 28.63 111,683 -0.15(-0.52%)
Apr 08, 2024 28.11 29.03 28.11 28.78 124,618 +0.78(+2.79%)
Apr 05, 2024 28.05 28.20 27.84 28.00 121,070 -0.02(-0.07%)
Apr 04, 2024 28.87 28.87 27.92 28.02 185,048 -0.74(-2.57%)
Apr 03, 2024 29.06 29.29 28.67 28.76 166,254 -0.37(-1.27%)
Apr 02, 2024 29.52 30.05 29.07 29.13 184,131 -0.51(-1.72%)
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.