Skip to main content

Build-A-Bear Workshop (NY: BBW )

37.99 -0.15 (-0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 38.28 39.05 37.81 37.99 112,419 -0.15(-0.39%)
Nov 27, 2024 38.01 38.60 37.73 38.14 256,263 +0.41(+1.09%)
Nov 26, 2024 37.72 38.14 36.55 37.73 208,310 -0.49(-1.28%)
Nov 25, 2024 38.80 39.69 38.20 38.22 336,178 +0.23(+0.60%)
Nov 22, 2024 36.71 38.12 36.71 37.99 219,017 +1.48(+4.06%)
Nov 21, 2024 35.89 36.58 35.44 36.51 230,760 +0.43(+1.19%)
Nov 20, 2024 36.43 36.59 35.01 36.08 240,373 -0.41(-1.12%)
Nov 19, 2024 36.42 36.73 36.08 36.49 210,997 -0.41(-1.11%)
Nov 18, 2024 36.34 37.25 36.26 36.89 159,766 +0.81(+2.23%)
Nov 15, 2024 37.09 37.20 36.06 36.09 120,169 -0.78(-2.10%)
Nov 14, 2024 36.59 37.24 36.27 36.86 184,041 +0.38(+1.04%)
Nov 13, 2024 37.64 38.16 36.45 36.49 209,286 -0.59(-1.58%)
Nov 12, 2024 38.79 39.38 37.04 37.07 267,471 -1.73(-4.46%)
Nov 11, 2024 37.18 39.54 37.16 38.80 329,282 +2.20(+6.01%)
Nov 08, 2024 37.38 37.61 36.56 36.61 264,013 -0.81(-2.15%)
Nov 07, 2024 38.06 38.49 36.99 37.41 210,564 -0.70(-1.83%)
Nov 06, 2024 39.43 39.91 37.80 38.11 401,847 +0.54(+1.43%)
Nov 05, 2024 37.25 38.10 37.25 37.57 201,636 +0.01(+0.03%)
Nov 04, 2024 37.71 38.58 37.47 37.56 166,534 -0.31(-0.81%)
Nov 01, 2024 38.23 38.30 37.21 37.87 193,258 -0.02(-0.05%)
Oct 31, 2024 38.90 39.21 37.87 37.89 150,237 -0.91(-2.33%)
Oct 30, 2024 37.89 39.12 37.89 38.79 196,039 +0.87(+2.28%)
Oct 29, 2024 38.23 38.57 37.52 37.93 127,746 -0.66(-1.70%)
Oct 28, 2024 37.15 38.86 36.99 38.59 248,999 +1.67(+4.53%)
Oct 25, 2024 37.32 37.45 36.75 36.91 106,149 -0.21(-0.56%)
Oct 24, 2024 36.80 37.15 36.52 37.12 133,787 +0.59(+1.61%)
Oct 23, 2024 36.58 37.13 36.22 36.54 168,740 +0.04(+0.11%)
Oct 22, 2024 36.74 36.83 36.43 36.50 108,901 -0.46(-1.24%)
Oct 21, 2024 38.51 38.51 36.70 36.95 195,073 -1.49(-3.88%)
Oct 18, 2024 37.62 38.49 37.47 38.45 201,768 +0.89(+2.36%)
Oct 17, 2024 37.23 37.57 36.81 37.56 215,427 +0.26(+0.69%)
Oct 16, 2024 36.96 37.77 36.60 37.30 345,018 +0.70(+1.90%)
Oct 15, 2024 35.47 37.00 35.47 36.61 262,338 +1.01(+2.85%)
Oct 14, 2024 34.96 35.98 34.70 35.59 222,728 +0.77(+2.20%)
Oct 11, 2024 34.16 35.05 34.16 34.83 170,233 +0.70(+2.04%)
Oct 10, 2024 33.93 34.22 33.11 34.13 163,231 +0.16(+0.47%)
Oct 09, 2024 35.10 35.31 33.78 33.97 214,526 -1.50(-4.23%)
Oct 08, 2024 35.05 35.52 34.73 35.47 332,681 +0.45(+1.28%)
Oct 07, 2024 34.96 35.26 34.59 35.02 208,898 -0.33(-0.93%)
Oct 04, 2024 34.03 35.64 33.99 35.35 269,738 +1.84(+5.49%)
Oct 03, 2024 32.39 33.54 31.99 33.51 165,199 +0.99(+3.06%)
Oct 02, 2024 32.39 32.56 31.90 32.52 164,436 +0.03(+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.