Skip to main content

Build-A-Bear Workshop (NY: BBW )

28.92 +0.41 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 28.59 29.20 28.50 28.92 253,893 +0.41(+1.44%)
Sep 26, 2023 28.55 28.73 28.33 28.51 256,898 -0.04(-0.14%)
Sep 25, 2023 28.35 28.87 28.54 28.55 192,212 +0.20(+0.71%)
Sep 22, 2023 28.36 28.89 28.11 28.35 202,260 +0.16(+0.57%)
Sep 21, 2023 28.39 28.73 27.84 28.19 262,487 -0.27(-0.95%)
Sep 20, 2023 28.81 30.26 28.36 28.46 547,144 +1.09(+3.98%)
Sep 19, 2023 27.51 27.75 27.01 27.37 211,056 -0.24(-0.87%)
Sep 18, 2023 28.03 28.04 27.43 27.61 181,965 -0.26(-0.93%)
Sep 15, 2023 28.80 28.82 27.53 27.87 266,082 -0.90(-3.13%)
Sep 14, 2023 28.57 29.05 28.45 28.77 140,961 +0.35(+1.23%)
Sep 13, 2023 28.00 28.82 28.00 28.42 304,450 +0.47(+1.68%)
Sep 12, 2023 28.00 28.26 27.84 27.95 203,830 -0.16(-0.57%)
Sep 11, 2023 27.40 28.32 27.15 28.11 332,355 +1.77(+6.72%)
Sep 08, 2023 26.89 26.89 25.99 26.34 261,363 -0.52(-1.94%)
Sep 07, 2023 25.65 27.49 25.65 26.86 358,787 +1.22(+4.76%)
Sep 06, 2023 26.03 26.36 25.36 25.64 243,737 -0.42(-1.61%)
Sep 05, 2023 26.28 26.31 25.59 26.06 222,029 -0.36(-1.36%)
Sep 01, 2023 26.41 26.68 25.99 26.42 168,421 +0.05(+0.19%)
Aug 31, 2023 26.53 27.03 26.25 26.37 191,203 -0.13(-0.49%)
Aug 30, 2023 26.48 26.73 26.33 26.50 260,841 +0.10(+0.38%)
Aug 29, 2023 26.03 26.60 25.92 26.40 192,102 +0.34(+1.30%)
Aug 28, 2023 26.04 26.67 25.65 26.06 206,182 +0.32(+1.24%)
Aug 25, 2023 26.25 26.67 25.33 25.74 382,783 -0.24(-0.92%)
Aug 24, 2023 28.44 30.49 25.96 25.98 1,017,402 +1.59(+6.52%)
Aug 23, 2023 24.22 24.82 24.02 24.39 214,954 +0.07(+0.29%)
Aug 22, 2023 24.94 25.20 24.28 24.32 190,306 -0.84(-3.34%)
Aug 21, 2023 25.20 25.61 24.72 25.16 172,234 -0.21(-0.83%)
Aug 18, 2023 25.08 25.66 25.08 25.37 188,621 +0.00(+0.00%)
Aug 17, 2023 25.86 26.04 25.35 25.37 130,228 -0.38(-1.48%)
Aug 16, 2023 25.35 25.98 25.35 25.75 129,406 +0.29(+1.14%)
Aug 15, 2023 25.17 25.63 24.87 25.46 158,110 +0.22(+0.87%)
Aug 14, 2023 25.68 25.85 25.20 25.24 175,618 -0.45(-1.75%)
Aug 11, 2023 25.11 26.00 24.97 25.69 281,182 +0.37(+1.46%)
Aug 10, 2023 25.16 25.64 25.16 25.32 136,917 +0.24(+0.96%)
Aug 09, 2023 24.64 25.16 24.31 25.08 243,052 +0.52(+2.12%)
Aug 08, 2023 24.03 24.68 24.02 24.56 138,414 +0.39(+1.61%)
Aug 07, 2023 24.22 24.25 23.80 24.17 104,725 +0.03(+0.12%)
Aug 04, 2023 24.48 24.82 24.07 24.14 92,814 -0.25(-1.03%)
Aug 03, 2023 24.15 24.59 24.10 24.39 78,116 +0.22(+0.91%)
Aug 02, 2023 24.58 24.74 24.15 24.17 109,175 -0.68(-2.74%)
Aug 01, 2023 24.48 24.90 24.29 24.85 144,362 +0.30(+1.22%)
Jul 31, 2023 24.61 25.20 24.54 24.55 171,400 +0.11(+0.45%)
Jul 28, 2023 24.40 24.81 24.27 24.44 165,729 +0.19(+0.78%)
Jul 27, 2023 24.13 24.67 24.10 24.25 144,323 +0.15(+0.62%)
Jul 26, 2023 23.20 24.15 23.20 24.10 294,031 +0.91(+3.92%)
Jul 25, 2023 23.18 23.55 23.02 23.19 186,312 +0.15(+0.65%)
Jul 24, 2023 22.36 23.11 22.32 23.04 184,017 +0.68(+3.04%)
Jul 21, 2023 22.54 22.68 22.28 22.36 199,412 +0.02(+0.09%)
Jul 20, 2023 22.51 22.64 21.99 22.34 182,959 -0.14(-0.62%)
Jul 19, 2023 22.85 22.91 22.43 22.48 232,312 -0.13(-0.57%)
Jul 18, 2023 22.26 22.80 22.26 22.61 149,992 +0.39(+1.76%)
Jul 17, 2023 22.15 22.47 21.66 22.22 199,220 +0.03(+0.14%)
Jul 14, 2023 22.41 22.46 22.12 22.19 162,669 -0.22(-0.98%)
Jul 13, 2023 22.70 22.79 22.23 22.41 194,504 -0.25(-1.10%)
Jul 12, 2023 22.32 22.96 22.32 22.66 219,316 +0.75(+3.42%)
Jul 11, 2023 22.14 22.23 21.66 21.91 145,321 -0.26(-1.17%)
Jul 10, 2023 22.31 22.74 21.99 22.17 143,050 -0.21(-0.94%)
Jul 07, 2023 22.03 22.68 21.90 22.38 309,432 +0.45(+2.05%)
Jul 06, 2023 21.62 21.97 21.59 21.93 172,595 +0.11(+0.50%)
Jul 05, 2023 21.68 21.87 21.09 21.82 197,620 +0.02(+0.09%)
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.