BBW - Build-A-Bear Workshop, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20195.625.755.265.465.46441,437
Jun 21, 20195.815.885.535.585.58145,300
Jun 20, 20195.855.975.755.825.82382,800
Jun 19, 20195.905.995.645.845.84581,600
Jun 18, 20195.956.055.855.865.86300,000
Jun 17, 20196.086.295.905.935.93635,000
Jun 14, 20196.036.085.996.026.0291,300
Jun 13, 20196.016.185.956.066.06138,500
Jun 12, 20196.026.105.956.006.0071,900
Jun 11, 20195.976.175.976.046.04213,100
Jun 10, 20195.886.195.885.995.99393,600
Jun 07, 20195.906.125.825.885.88147,800
Jun 06, 20195.745.875.705.845.84156,500
Jun 05, 20195.876.005.645.765.76324,100
Jun 04, 20195.305.915.245.805.80592,700
Jun 03, 20195.015.325.015.215.21317,900
May 31, 20195.005.504.975.045.04507,200
May 30, 20194.844.984.624.854.85839,600
May 29, 20194.754.864.714.814.81349,800
May 28, 20194.864.914.734.764.76307,300
May 24, 20194.974.974.854.884.8843,200
May 23, 20195.055.064.954.964.9617,400
May 22, 20195.105.185.055.085.0879,100
May 21, 20194.885.164.825.135.13268,100
May 20, 20194.884.934.824.854.8533,100
May 17, 20195.095.104.994.994.9953,900
May 16, 20195.175.225.105.135.1344,600
May 15, 20195.135.375.055.215.21188,700
May 14, 20195.005.305.005.135.13141,300
May 13, 20194.845.074.555.005.00816,600
May 10, 20194.904.994.854.944.94233,900
May 09, 20195.065.064.844.924.92300,300
May 08, 20195.275.315.025.025.02112,600
May 07, 20195.385.425.275.305.3079,900
May 06, 20195.455.525.365.395.3997,000
May 03, 20195.455.625.445.525.52111,200
May 02, 20195.535.535.405.475.4771,900
May 01, 20195.625.685.485.515.5179,500
Apr 30, 20195.665.705.595.605.60127,700
Apr 29, 20195.635.675.575.645.64135,600
Apr 26, 20195.745.745.555.595.5967,300
Apr 25, 20195.745.745.555.705.70185,100
Apr 24, 20195.705.855.705.765.7690,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...