NYSE - Delayed Quote USD

Build-A-Bear Workshop, Inc. (BBW)

29.29 +0.49 (+1.70%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 28.93 29.58 28.93 29.29 29.29 149,200
Apr 22, 2024 28.41 29.05 28.20 28.80 28.80 142,800
Apr 19, 2024 27.41 28.25 27.41 28.19 28.19 135,400
Apr 18, 2024 27.32 27.63 27.32 27.54 27.54 135,600
Apr 17, 2024 27.71 27.71 27.32 27.32 27.32 133,500
Apr 16, 2024 27.47 27.84 27.46 27.50 27.50 127,800
Apr 15, 2024 27.96 28.15 27.46 27.58 27.58 160,900
Apr 12, 2024 28.09 28.36 27.65 27.80 27.80 223,500
Apr 11, 2024 28.50 28.52 28.01 28.15 28.15 93,600
Apr 10, 2024 28.43 28.71 28.29 28.45 28.45 118,400
Apr 9, 2024 28.82 28.93 28.50 28.63 28.63 111,700
Apr 8, 2024 28.11 29.03 28.11 28.78 28.78 124,600
Apr 5, 2024 28.05 28.20 27.84 28.00 28.00 121,100
Apr 4, 2024 28.87 28.87 27.92 28.02 28.02 185,000
Apr 3, 2024 29.06 29.29 28.67 28.76 28.76 166,200
Apr 2, 2024 29.52 30.05 29.07 29.13 29.13 184,100
Apr 1, 2024 29.90 30.37 29.62 29.64 29.64 166,900
Mar 28, 2024 29.76 30.23 29.74 29.87 29.87 130,300
Mar 27, 2024 0.20 Dividend
Mar 27, 2024 29.61 30.14 29.53 29.73 29.73 133,100
Mar 26, 2024 29.26 29.91 29.25 29.63 29.43 127,000
Mar 25, 2024 28.77 29.38 28.70 29.18 28.98 119,000
Mar 22, 2024 28.90 28.93 28.53 28.79 28.60 149,300
Mar 21, 2024 28.91 29.22 28.53 28.85 28.66 159,500
Mar 20, 2024 28.75 29.35 28.62 29.19 28.99 155,300
Mar 19, 2024 28.72 29.16 28.45 28.95 28.75 332,600
Mar 18, 2024 29.84 29.96 28.82 28.93 28.73 347,000
Mar 15, 2024 28.93 30.40 28.83 29.96 29.76 685,200
Mar 14, 2024 26.50 30.25 26.44 29.02 28.82 1,568,500
Mar 13, 2024 24.55 25.12 24.44 25.00 24.83 501,100
Mar 12, 2024 24.41 24.56 24.23 24.52 24.35 181,500
Mar 11, 2024 24.11 24.40 23.89 24.38 24.22 193,400
Mar 8, 2024 24.21 24.46 24.02 24.17 24.01 196,100
Mar 7, 2024 23.67 24.09 23.49 24.06 23.90 180,200
Mar 6, 2024 23.97 24.12 23.22 23.53 23.37 182,100
Mar 5, 2024 23.70 23.98 23.57 23.88 23.72 137,800
Mar 4, 2024 23.96 24.21 23.71 23.86 23.70 169,200
Mar 1, 2024 23.90 24.19 23.74 23.94 23.78 122,400
Feb 29, 2024 24.21 24.51 23.87 23.94 23.78 140,400
Feb 28, 2024 23.66 24.13 23.60 23.91 23.75 117,200
Feb 27, 2024 23.82 24.47 23.76 23.86 23.70 158,100
Feb 26, 2024 23.35 23.87 23.35 23.78 23.62 146,700
Feb 23, 2024 22.76 23.41 22.76 23.34 23.18 134,300
Feb 22, 2024 22.62 23.07 22.62 22.89 22.74 141,600
Feb 21, 2024 23.05 23.20 22.50 22.60 22.45 147,300
Feb 20, 2024 22.82 23.30 22.68 23.08 22.92 174,900
Feb 16, 2024 22.60 22.86 22.33 22.83 22.68 214,900
Feb 15, 2024 22.17 22.75 22.04 22.69 22.54 198,100
Feb 14, 2024 22.05 22.15 21.64 22.12 21.97 148,500
Feb 13, 2024 22.23 22.39 21.63 21.89 21.74 203,500
Feb 12, 2024 22.56 23.04 22.48 22.57 22.42 232,500
Feb 9, 2024 22.15 22.60 21.97 22.56 22.41 122,800
Feb 8, 2024 21.79 22.22 21.69 22.13 21.98 105,500
Feb 7, 2024 21.97 22.00 21.60 21.78 21.63 167,000
Feb 6, 2024 22.27 22.59 21.67 21.92 21.77 325,200
Feb 5, 2024 22.74 22.74 22.10 22.50 22.35 315,100
Feb 2, 2024 22.56 22.98 22.55 22.72 22.57 162,000
Feb 1, 2024 22.61 23.15 22.50 22.83 22.68 203,400
Jan 31, 2024 22.59 23.16 22.36 22.53 22.38 199,600
Jan 30, 2024 22.50 23.35 22.45 22.68 22.53 289,100
Jan 29, 2024 22.00 22.45 21.68 22.43 22.28 385,200
Jan 26, 2024 22.19 22.19 21.78 21.92 21.77 93,400
Jan 25, 2024 21.85 22.13 21.42 22.11 21.96 283,300
Jan 24, 2024 21.84 22.14 21.42 21.63 21.48 311,700
Jan 23, 2024 22.31 22.55 21.53 21.57 21.42 159,100
Jan 22, 2024 22.00 22.49 21.84 22.30 22.15 285,100
Jan 19, 2024 22.00 22.00 21.63 21.99 21.84 190,900
Jan 18, 2024 21.82 22.02 21.61 22.00 21.85 162,000
Jan 17, 2024 21.52 21.91 21.24 21.82 21.67 180,500
Jan 16, 2024 22.02 22.06 21.56 21.61 21.46 187,500
Jan 12, 2024 22.51 22.59 22.03 22.18 22.03 134,100
Jan 11, 2024 22.45 22.62 22.29 22.42 22.27 147,900
Jan 10, 2024 22.05 22.41 22.01 22.41 22.26 183,100
Jan 9, 2024 22.27 22.27 21.90 22.02 21.87 274,200
Jan 8, 2024 22.60 22.60 22.07 22.41 22.26 263,400
Jan 5, 2024 22.65 22.75 22.27 22.57 22.42 264,500
Jan 4, 2024 22.79 23.23 22.25 22.65 22.50 318,000
Jan 3, 2024 22.84 23.09 22.16 22.86 22.71 375,200
Jan 2, 2024 23.00 23.41 22.69 22.95 22.80 334,000
Dec 29, 2023 23.04 23.06 22.46 22.99 22.83 423,900
Dec 28, 2023 22.92 23.27 22.90 23.02 22.86 241,900
Dec 27, 2023 23.30 23.39 22.91 23.03 22.87 189,300
Dec 26, 2023 22.91 23.27 22.41 23.21 23.05 348,800
Dec 22, 2023 23.06 23.39 22.89 22.92 22.77 132,300
Dec 21, 2023 23.30 23.50 22.91 23.30 23.14 250,500
Dec 20, 2023 23.84 23.94 23.03 23.03 22.87 212,900
Dec 19, 2023 23.52 24.04 23.52 23.93 23.77 338,900
Dec 18, 2023 23.64 24.06 23.24 23.24 23.08 334,700
Dec 15, 2023 23.84 24.23 23.40 23.57 23.41 297,900
Dec 14, 2023 24.35 24.67 23.33 23.57 23.41 341,400
Dec 13, 2023 23.28 23.96 23.01 23.95 23.79 275,700
Dec 12, 2023 22.92 23.55 22.87 23.12 22.96 321,300
Dec 11, 2023 23.18 23.18 22.53 22.96 22.81 316,600
Dec 8, 2023 23.62 24.00 22.85 23.07 22.91 271,300
Dec 7, 2023 23.64 23.68 23.03 23.47 23.31 333,100
Dec 6, 2023 24.05 24.44 23.57 23.61 23.45 227,000
Dec 5, 2023 24.40 24.40 23.57 23.73 23.57 366,200
Dec 4, 2023 25.07 25.64 24.39 24.49 24.32 331,400
Dec 1, 2023 23.88 25.39 23.44 25.33 25.16 428,100
Nov 30, 2023 23.64 25.39 22.66 24.43 24.27 1,015,900
Nov 29, 2023 26.18 26.46 25.50 25.57 25.40 441,500
Nov 28, 2023 26.09 26.11 25.57 25.92 25.75 246,000
Nov 27, 2023 26.40 26.90 25.94 26.00 25.82 250,400
Nov 24, 2023 26.27 26.54 26.27 26.50 26.32 50,200
Nov 22, 2023 26.46 26.56 26.00 26.29 26.11 98,200
Nov 21, 2023 26.57 26.61 26.15 26.29 26.11 128,500
Nov 20, 2023 26.25 26.75 26.15 26.63 26.45 131,500
Nov 17, 2023 25.65 26.72 25.50 26.33 26.15 153,300
Nov 16, 2023 26.05 26.37 25.37 25.49 25.32 186,000
Nov 15, 2023 26.38 26.80 26.14 26.17 25.99 191,000
Nov 14, 2023 25.85 26.38 25.83 26.15 25.97 278,000
Nov 13, 2023 24.88 25.38 24.78 25.24 25.07 94,800
Nov 10, 2023 24.72 25.36 24.63 25.01 24.84 134,100
Nov 9, 2023 25.37 25.91 24.58 24.67 24.50 391,900
Nov 8, 2023 25.61 25.67 24.96 25.05 24.88 205,100
Nov 7, 2023 25.17 25.61 25.11 25.60 25.43 126,200
Nov 6, 2023 25.86 25.86 24.93 25.16 24.99 166,400
Nov 3, 2023 25.64 26.07 25.28 25.86 25.69 147,400
Nov 2, 2023 25.83 26.05 25.13 25.21 25.04 162,500
Nov 1, 2023 24.88 25.63 24.49 25.54 25.37 279,300
Oct 31, 2023 24.60 24.98 24.53 24.80 24.63 136,900
Oct 30, 2023 24.82 25.06 24.49 24.61 24.44 203,500
Oct 27, 2023 24.55 24.68 24.29 24.42 24.26 221,400
Oct 26, 2023 24.57 24.80 24.23 24.49 24.32 186,200
Oct 25, 2023 25.06 25.30 24.34 24.44 24.28 213,400
Oct 24, 2023 25.62 25.79 25.04 25.19 25.02 161,900
Oct 23, 2023 25.76 25.77 25.29 25.33 25.16 212,700
Oct 20, 2023 26.22 26.22 25.52 25.61 25.44 177,800
Oct 19, 2023 26.38 26.56 26.03 26.16 25.98 217,900
Oct 18, 2023 26.65 26.83 26.35 26.51 26.33 165,700
Oct 17, 2023 27.37 27.83 26.80 26.81 26.63 251,400
Oct 16, 2023 27.01 27.75 26.88 27.63 27.44 153,300
Oct 13, 2023 27.44 27.50 26.77 26.86 26.68 177,400
Oct 12, 2023 28.49 28.62 26.95 27.37 27.19 280,600
Oct 11, 2023 28.28 29.25 28.28 28.44 28.25 253,700
Oct 10, 2023 27.27 28.47 27.24 28.28 28.09 149,200
Oct 9, 2023 27.35 27.60 27.06 27.28 27.10 125,100
Oct 6, 2023 27.17 27.47 26.41 27.38 27.20 248,200
Oct 5, 2023 28.30 28.54 27.19 27.25 27.07 294,100
Oct 4, 2023 28.40 29.15 28.11 28.37 28.18 339,400
Oct 3, 2023 28.89 28.89 28.33 28.40 28.21 160,900
Oct 2, 2023 29.41 29.88 28.75 28.98 28.78 274,500
Sep 29, 2023 29.50 29.61 29.17 29.41 29.21 232,300
Sep 28, 2023 28.93 29.46 28.87 29.30 29.10 195,500
Sep 27, 2023 28.59 29.20 28.50 28.92 28.72 253,800
Sep 26, 2023 28.55 28.73 28.33 28.51 28.32 256,900
Sep 25, 2023 28.35 29.01 28.25 28.55 28.36 192,200
Sep 22, 2023 28.36 28.89 28.11 28.35 28.16 202,300
Sep 21, 2023 28.39 28.73 27.84 28.19 28.00 262,500
Sep 20, 2023 28.81 30.26 28.36 28.46 28.27 547,100
Sep 19, 2023 27.51 27.75 27.01 27.37 27.19 211,100
Sep 18, 2023 28.03 28.04 27.43 27.61 27.42 182,000
Sep 15, 2023 28.80 28.82 27.53 27.87 27.68 266,100
Sep 14, 2023 28.57 29.06 28.45 28.77 28.58 141,000
Sep 13, 2023 28.00 28.82 28.00 28.42 28.23 304,400
Sep 12, 2023 28.00 28.26 27.85 27.95 27.76 203,800
Sep 11, 2023 27.40 28.32 27.15 28.11 27.92 332,300
Sep 8, 2023 26.89 26.89 25.99 26.34 26.16 261,100
Sep 7, 2023 25.65 27.49 25.65 26.86 26.68 358,700
Sep 6, 2023 26.03 26.36 25.36 25.64 25.47 243,700
Sep 5, 2023 26.28 26.31 25.59 26.06 25.88 221,900
Sep 1, 2023 26.41 26.68 25.99 26.42 26.24 168,400
Aug 31, 2023 26.53 27.03 26.25 26.37 26.19 191,200
Aug 30, 2023 26.48 26.73 26.33 26.50 26.32 260,800
Aug 29, 2023 26.03 26.60 25.92 26.40 26.22 192,100
Aug 28, 2023 26.04 26.67 25.65 26.06 25.88 206,200
Aug 25, 2023 26.25 26.67 25.33 25.74 25.57 382,800
Aug 24, 2023 28.44 30.49 25.96 25.98 25.80 1,017,400
Aug 23, 2023 24.22 24.82 24.02 24.39 24.23 215,200
Aug 22, 2023 24.94 25.20 24.28 24.32 24.16 190,300
Aug 21, 2023 25.20 25.61 24.72 25.16 24.99 172,200
Aug 18, 2023 25.08 25.66 25.08 25.37 25.20 188,600
Aug 17, 2023 25.86 26.04 25.35 25.37 25.20 130,100
Aug 16, 2023 25.35 25.98 25.35 25.75 25.58 129,400
Aug 15, 2023 25.17 25.63 24.87 25.46 25.29 158,100
Aug 14, 2023 25.68 25.85 25.20 25.24 25.07 175,600
Aug 11, 2023 25.11 26.00 24.97 25.69 25.52 281,200
Aug 10, 2023 25.16 25.64 25.16 25.32 25.15 136,900
Aug 9, 2023 24.64 25.16 24.31 25.08 24.91 243,100
Aug 8, 2023 24.03 24.68 24.02 24.56 24.39 138,400
Aug 7, 2023 24.22 24.25 23.80 24.17 24.01 104,700
Aug 4, 2023 24.48 24.82 24.07 24.14 23.98 92,800
Aug 3, 2023 24.15 24.59 24.10 24.39 24.23 78,100
Aug 2, 2023 24.58 24.74 24.15 24.17 24.01 109,200
Aug 1, 2023 24.48 24.90 24.29 24.85 24.68 144,400
Jul 31, 2023 24.61 25.21 24.54 24.55 24.38 171,400
Jul 28, 2023 24.40 24.81 24.27 24.44 24.28 165,700
Jul 27, 2023 24.13 24.67 24.10 24.25 24.09 144,200
Jul 26, 2023 23.20 24.15 23.20 24.10 23.94 293,900
Jul 25, 2023 23.18 23.55 23.02 23.19 23.03 186,300
Jul 24, 2023 22.36 23.11 22.32 23.04 22.88 184,000
Jul 21, 2023 22.54 22.68 22.28 22.36 22.21 199,400
Jul 20, 2023 22.51 22.64 21.99 22.34 22.19 183,000
Jul 19, 2023 22.85 22.91 22.43 22.48 22.33 232,200
Jul 18, 2023 22.26 22.80 22.26 22.61 22.46 150,000
Jul 17, 2023 22.15 22.47 21.66 22.22 22.07 199,200
Jul 14, 2023 22.41 22.46 22.13 22.19 22.04 162,700
Jul 13, 2023 22.70 22.79 22.23 22.41 22.26 194,500
Jul 12, 2023 22.32 22.96 22.32 22.66 22.51 219,300
Jul 11, 2023 22.14 22.23 21.66 21.91 21.76 145,300
Jul 10, 2023 22.31 22.74 21.99 22.17 22.02 143,100
Jul 7, 2023 22.03 22.68 21.90 22.38 22.23 309,400
Jul 6, 2023 21.62 21.97 21.59 21.93 21.78 172,600
Jul 5, 2023 21.68 21.87 21.09 21.82 21.67 197,600
Jul 3, 2023 21.46 21.80 21.44 21.80 21.65 82,700
Jun 30, 2023 21.15 21.46 20.68 21.42 21.28 234,200
Jun 29, 2023 20.62 21.33 20.62 21.10 20.96 202,100
Jun 28, 2023 20.06 20.63 19.81 20.52 20.38 246,600
Jun 27, 2023 19.42 20.25 19.42 20.15 20.01 246,400
Jun 26, 2023 19.94 19.94 19.37 19.50 19.37 307,500
Jun 23, 2023 20.04 20.34 19.47 19.76 19.63 910,700
Jun 22, 2023 19.61 20.27 19.39 20.22 20.08 331,000
Jun 21, 2023 19.56 20.07 19.51 19.70 19.57 202,500
Jun 20, 2023 20.24 20.32 19.46 19.50 19.37 214,600
Jun 16, 2023 20.92 20.99 20.15 20.27 20.13 282,600
Jun 15, 2023 20.72 21.00 20.11 20.65 20.51 219,200
Jun 14, 2023 21.49 21.68 20.78 20.86 20.72 232,600
Jun 13, 2023 20.72 21.30 20.62 21.25 21.11 230,800
Jun 12, 2023 20.45 20.89 20.38 20.71 20.57 166,800
Jun 9, 2023 21.08 21.18 20.32 20.37 20.23 183,500
Jun 8, 2023 21.56 21.72 21.09 21.14 21.00 199,600
Jun 7, 2023 21.32 21.83 21.26 21.50 21.35 258,500
Jun 6, 2023 20.59 21.34 20.59 21.25 21.11 213,000
Jun 5, 2023 20.48 20.84 20.15 20.61 20.47 290,300
Jun 2, 2023 19.59 20.61 19.57 20.54 20.40 518,900
Jun 1, 2023 18.12 19.54 18.12 19.24 19.11 424,100
May 31, 2023 18.23 18.61 17.85 18.18 18.06 391,100
May 30, 2023 19.37 19.37 17.92 18.40 18.28 477,100
May 26, 2023 20.40 20.54 19.16 19.25 19.12 492,000
May 25, 2023 20.80 21.00 19.56 20.45 20.31 706,700
May 24, 2023 20.73 20.92 20.06 20.84 20.70 436,000
May 23, 2023 20.68 21.10 20.56 20.72 20.58 214,300
May 22, 2023 21.05 21.18 20.74 20.75 20.61 217,300
May 19, 2023 21.98 21.98 20.92 21.02 20.88 240,800
May 18, 2023 21.49 22.00 21.30 21.98 21.83 224,300
May 17, 2023 20.71 21.48 20.51 21.41 21.27 211,600
May 16, 2023 21.20 21.24 20.66 20.70 20.56 471,300
May 15, 2023 21.33 21.51 21.05 21.43 21.29 227,200
May 12, 2023 21.82 22.00 21.10 21.41 21.27 198,600
May 11, 2023 21.77 21.99 21.25 21.77 21.62 299,200
May 10, 2023 21.62 21.91 21.36 21.69 21.54 261,000
May 9, 2023 21.52 21.65 21.22 21.25 21.11 222,900
May 8, 2023 22.10 22.23 21.37 21.70 21.55 357,900
May 5, 2023 21.89 22.34 21.89 22.04 21.89 205,500
May 4, 2023 21.85 22.06 21.61 21.80 21.65 311,700
May 3, 2023 22.54 22.78 21.87 21.94 21.79 289,800
May 2, 2023 22.99 22.99 22.38 22.62 22.47 298,000
May 1, 2023 23.20 23.73 22.63 23.00 22.84 230,200
Apr 28, 2023 22.85 23.37 22.73 23.20 23.04 228,400
Apr 27, 2023 22.62 23.06 22.39 22.84 22.69 229,100
Apr 26, 2023 22.17 22.94 22.17 22.63 22.48 306,800
Apr 25, 2023 23.34 23.41 22.04 22.10 21.95 362,800
Apr 24, 2023 24.08 24.15 23.30 23.56 23.40 247,400

Related Tickers

FLWS 1-800-FLOWERS.COM, Inc.
9.26
+0.33%
 
SBH Sally Beauty Holdings, Inc.
11.10
+3.45%
 
BBWI Bath & Body Works, Inc.
45.13
+2.71%
 
HZO MarineMax, Inc.
27.94
+0.98%
 
ASO Academy Sports and Outdoors, Inc.
59.27
+3.19%
 
ODP The ODP Corporation
52.31
+4.85%
 
SVV Savers Value Village, Inc.
17.71
+0.85%
 
WSM Williams-Sonoma, Inc.
285.07
+1.73%
 
DKS DICK'S Sporting Goods, Inc.
206.09
+3.73%
 
MUSA Murphy USA Inc.
416.71
-0.33%