BBW - Build-A-Bear Workshop, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20195.605.705.545.685.68344,000
Apr 22, 20195.605.655.535.605.6062,200
Apr 18, 20195.585.645.505.545.54185,000
Apr 17, 20195.655.785.565.595.5948,000
Apr 16, 20195.605.735.605.615.6116,700
Apr 15, 20195.565.705.555.605.6099,100
Apr 12, 20195.655.815.505.555.5588,000
Apr 11, 20195.735.845.605.655.6539,100
Apr 10, 20195.875.945.735.765.7684,600
Apr 09, 20196.096.095.815.835.8379,800
Apr 08, 20196.216.266.096.106.1090,600
Apr 05, 20196.076.246.076.246.2457,900
Apr 04, 20196.116.186.006.066.0688,800
Apr 03, 20196.056.266.006.036.0368,700
Apr 02, 20196.086.165.956.046.0499,500
Apr 01, 20196.096.276.096.156.15140,700
Mar 29, 20196.146.186.006.106.10151,700
Mar 28, 20195.996.145.956.106.10139,500
Mar 27, 20195.946.065.525.955.95192,000
Mar 26, 20195.866.125.855.975.97314,600
Mar 25, 20195.575.745.525.635.63102,100
Mar 22, 20195.515.665.455.555.55140,800
Mar 21, 20195.315.625.315.545.54434,800
Mar 20, 20195.475.525.325.365.3657,300
Mar 19, 20195.635.645.475.505.50325,000
Mar 18, 20195.395.745.395.555.55296,700
Mar 15, 20195.205.455.115.385.38349,000
Mar 14, 20195.005.385.005.245.241,337,100
Mar 13, 20195.706.505.505.895.89570,000
Mar 12, 20195.605.905.475.885.88214,300
Mar 11, 20195.335.605.315.605.6086,000
Mar 08, 20195.225.375.145.315.3144,700
Mar 07, 20195.105.285.105.285.28122,000
Mar 06, 20195.175.325.175.255.2523,800
Mar 05, 20195.205.295.155.175.1717,700
Mar 04, 20195.405.405.205.225.2236,900
Mar 01, 20195.155.445.155.405.4044,800
Feb 28, 20195.225.475.135.155.15115,300
Feb 27, 20195.265.285.105.155.1561,300
Feb 26, 20195.085.205.055.105.1082,100
Feb 25, 20195.155.235.045.105.1035,800
Feb 22, 20195.185.255.075.145.1438,200
Feb 21, 20195.175.255.115.155.15105,700
Feb 20, 20195.155.235.105.155.15116,900
Feb 19, 20195.035.215.015.155.15181,800
Feb 15, 20195.035.094.985.035.0365,800
Feb 14, 20194.975.034.964.984.9815,600
Feb 13, 20194.935.104.934.984.9828,200
Feb 12, 20195.055.104.984.994.9935,900
Feb 11, 20195.005.064.905.015.0115,600
Feb 08, 20194.975.054.925.025.0218,300
Feb 07, 20195.035.074.975.035.0343,000
Feb 06, 20195.125.215.065.075.0795,400
Feb 05, 20195.125.214.995.125.1254,800
Feb 04, 20194.665.234.595.165.1644,100
Feb 01, 20194.684.714.604.634.6321,300
Jan 31, 20194.854.864.654.734.7341,100
Jan 30, 20194.944.944.834.844.8429,500
Jan 29, 20195.165.164.904.904.9040,800
Jan 28, 20195.185.265.105.135.1350,400
Jan 25, 20195.315.375.205.215.2148,600
Jan 24, 20195.245.355.145.215.2124,300
Jan 23, 20195.115.235.115.205.2047,600
Jan 22, 20195.175.254.955.155.1539,900
Jan 18, 20194.995.214.975.145.1431,900
Jan 17, 20195.015.074.914.984.9828,300
Jan 16, 20195.015.064.915.015.0142,000
Jan 15, 20194.635.244.605.025.0296,100
Jan 14, 20194.334.724.284.644.6459,300
Jan 11, 20194.454.454.354.374.3731,600
Jan 10, 20194.454.534.394.414.4151,100
Jan 09, 20194.634.634.424.514.5159,500
Jan 08, 20194.674.864.594.624.6269,900
Jan 07, 20194.214.634.174.574.5790,900
Jan 04, 20194.204.324.034.224.2251,300
Jan 03, 20194.374.374.124.244.2447,500
Jan 02, 20193.954.463.934.324.32122,100
Dec 31, 20183.884.023.863.953.95117,800
Dec 28, 20184.034.183.853.883.88167,100
Dec 27, 20183.934.133.884.034.03147,900
Dec 26, 20183.934.083.753.953.95189,000
Dec 24, 20184.004.093.913.923.9278,600
Dec 21, 20184.104.264.034.034.03130,300
Dec 20, 20184.414.424.054.114.11109,200
Dec 19, 20184.454.494.304.314.3197,100
Dec 18, 20184.504.584.414.444.4495,000
Dec 17, 20184.494.784.494.504.5078,300
Dec 14, 20184.724.734.374.524.52122,800
Dec 13, 20185.005.024.714.724.7285,200
Dec 12, 20184.975.104.885.005.0060,800
Dec 11, 20185.095.094.914.974.9770,400
Dec 10, 20185.035.174.945.065.0687,200
Dec 07, 20185.275.374.935.005.00117,800
Dec 06, 20185.565.565.175.245.24100,500
Dec 04, 20185.906.035.515.565.56171,600
Dec 03, 20186.136.165.815.885.88200,600
Nov 30, 20186.696.696.106.106.10151,800
Nov 29, 20186.356.786.056.726.72336,700
Nov 28, 20187.507.777.297.387.38134,300
Nov 27, 20187.737.947.537.647.6450,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...