BBW - Build-A-Bear Workshop, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20193.17003.16003.07303.13003.130041,774
Aug 22, 20193.31003.32003.17003.21003.210079,600
Aug 21, 20193.34003.44003.21003.23003.2300138,700
Aug 20, 20193.25003.33003.19003.27003.2700117,700
Aug 19, 20193.43003.63003.23003.27003.270072,300
Aug 16, 20193.29003.47003.25003.39003.3900163,100
Aug 15, 20193.50003.63003.23003.26003.2600349,700
Aug 14, 20193.60003.60003.41003.45003.4500198,700
Aug 13, 20193.51003.84003.45003.68003.6800392,800
Aug 12, 20193.46003.62003.34003.54003.5400356,000
Aug 09, 20193.78003.86003.49003.49003.4900562,800
Aug 08, 20193.66003.85003.65003.76003.7600247,200
Aug 07, 20193.84003.84003.48003.62003.6200456,900
Aug 06, 20193.78003.96003.78003.86003.8600433,300
Aug 05, 20193.87003.87003.71003.75003.7500198,800
Aug 02, 20194.01004.06003.84003.95003.9500225,700
Aug 01, 20194.26004.33003.99004.02004.0200254,300
Jul 31, 20194.43004.44004.25004.27004.2700239,300
Jul 30, 20194.40004.43004.19004.27004.2700360,500
Jul 29, 20194.50004.61004.33004.40004.4000225,500
Jul 26, 20194.50004.66004.40004.49004.4900188,300
Jul 25, 20194.56004.57004.39004.46004.4600189,300
Jul 24, 20194.69004.77004.53004.55004.550077,400
Jul 23, 20194.79004.83004.57004.72004.7200111,300
Jul 22, 20194.95005.02004.73004.79004.7900361,200
Jul 19, 20195.00005.06004.88004.94004.9400419,500
Jul 18, 20195.21005.39004.90005.02005.0200252,300
Jul 17, 20195.42005.51005.14005.21005.2100102,000
Jul 16, 20195.54005.58005.36005.44005.4400183,100
Jul 15, 20195.67005.70005.54005.54005.540038,000
Jul 12, 20195.75005.78005.70005.70005.700045,700
Jul 11, 20195.69005.80005.60005.74005.7400182,800
Jul 10, 20195.62005.68005.43005.59005.5900262,400
Jul 09, 20195.69005.70005.58005.59005.590045,300
Jul 08, 20195.63005.75005.60005.66005.660072,700
Jul 05, 20195.65005.73005.60005.67005.670050,400
Jul 03, 20195.53005.73005.53005.63005.6300111,700
Jul 02, 20195.70005.84005.54005.55005.5500426,600
Jul 01, 20195.70005.90005.61005.68005.6800775,800
Jun 28, 20195.52005.69005.41005.59005.5900700,000
Jun 27, 20195.49005.63005.41005.48005.4800452,500
Jun 26, 20195.37005.58005.35005.49005.4900363,000
Jun 25, 20195.43005.69005.31005.34005.3400414,400
Jun 24, 20195.62005.75005.26005.46005.4600502,500
Jun 21, 20195.81005.88005.53005.58005.5800145,300
Jun 20, 20195.85005.97005.75005.82005.8200382,800
Jun 19, 20195.90005.99005.64005.84005.8400581,600
Jun 18, 20195.95006.05005.85005.86005.8600300,000
Jun 17, 20196.08006.29005.90005.93005.9300635,000
Jun 14, 20196.03006.08005.99006.02006.020091,300
Jun 13, 20196.01006.18005.95006.06006.0600138,500
Jun 12, 20196.02006.10005.95006.00006.000071,900
Jun 11, 20195.97006.17005.97006.04006.0400213,100
Jun 10, 20195.88006.19005.88005.99005.9900393,600
Jun 07, 20195.90006.12005.82005.88005.8800147,800
Jun 06, 20195.74005.87005.70005.84005.8400156,500
Jun 05, 20195.87006.00005.64005.76005.7600324,100
Jun 04, 20195.30005.91005.24005.80005.8000592,700
Jun 03, 20195.01005.32005.01005.21005.2100317,900
May 31, 20195.00005.50004.97005.04005.0400507,200
May 30, 20194.84004.98004.62004.85004.8500839,600
May 29, 20194.75004.86004.71004.81004.8100349,800
May 28, 20194.86004.91004.73004.76004.7600307,300
May 24, 20194.97004.97004.85004.88004.880043,200
May 23, 20195.05005.06004.95004.96004.960017,400
May 22, 20195.10005.18005.05005.08005.080079,100
May 21, 20194.88005.16004.82005.13005.1300268,100
May 20, 20194.88004.93004.82004.85004.850033,100
May 17, 20195.09005.10004.99004.99004.990053,900
May 16, 20195.17005.22005.10005.13005.130044,600
May 15, 20195.13005.37005.05005.21005.2100188,700
May 14, 20195.00005.30005.00005.13005.1300141,300
May 13, 20194.84005.07004.55005.00005.0000816,600
May 10, 20194.90004.99004.85004.94004.9400233,900
May 09, 20195.06005.06004.84004.92004.9200300,300
May 08, 20195.27005.31005.02005.02005.0200112,600
May 07, 20195.38005.42005.27005.30005.300079,900
May 06, 20195.45005.52005.36005.39005.390097,000
May 03, 20195.45005.62005.44005.52005.5200111,200
May 02, 20195.53005.53005.40005.47005.470071,900
May 01, 20195.62005.68005.48005.51005.510079,500
Apr 30, 20195.66005.70005.59005.60005.6000127,700
Apr 29, 20195.63005.67005.57005.64005.6400135,600
Apr 26, 20195.74005.74005.55005.59005.590067,300
Apr 25, 20195.74005.74005.55005.70005.7000185,100
Apr 24, 20195.70005.85005.70005.76005.760090,000
Apr 23, 20195.60005.70005.54005.68005.6800344,000
Apr 22, 20195.60005.65005.53005.60005.600062,200
Apr 18, 20195.58005.64005.50005.54005.5400185,000
Apr 17, 20195.65005.78005.56005.59005.590048,000
Apr 16, 20195.60005.73005.60005.61005.610016,700
Apr 15, 20195.56005.70005.55005.60005.600099,100
Apr 12, 20195.65005.81005.50005.55005.550088,000
Apr 11, 20195.73005.84005.60005.65005.650039,100
Apr 10, 20195.87005.94005.73005.76005.760084,600
Apr 09, 20196.09006.09005.81005.83005.830079,800
Apr 08, 20196.21006.26006.09006.10006.100090,600
Apr 05, 20196.07006.24006.07006.24006.240057,900
Apr 04, 20196.11006.18006.00006.06006.060088,800
Apr 03, 20196.05006.26006.00006.03006.030068,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...