U.S. Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.4200-0.0900 (-3.59%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20202.41002.47002.36002.42002.420081,043
Aug 04, 20202.50002.62002.48002.51002.510070,700
Aug 03, 20202.38002.53002.34002.47002.4700154,300
Jul 31, 20202.31002.39002.23002.36002.3600150,100
Jul 30, 20202.10002.36002.10002.25002.2500154,700
Jul 29, 20202.20002.23002.15002.16002.160058,200
Jul 28, 20202.11002.21002.11002.17002.170037,900
Jul 27, 20202.28002.28002.16002.18002.180048,400
Jul 24, 20202.28002.33002.23002.26002.2600105,000
Jul 23, 20202.30002.37002.25002.29002.290095,000
Jul 22, 20202.29002.34002.20002.31002.310029,600
Jul 21, 20202.22002.39002.22002.34002.340090,200
Jul 20, 20202.27002.27002.15002.21002.210020,700
Jul 17, 20202.23002.34002.21002.26002.260061,500
Jul 16, 20202.23002.29002.20002.23002.230018,100
Jul 15, 20202.24002.41002.21002.24002.240062,600
Jul 14, 20202.05002.34002.01002.18002.1800392,900
Jul 13, 20202.07002.12002.01002.08002.080054,800
Jul 10, 20202.00002.14001.97002.06002.060055,300
Jul 09, 20202.05002.09001.96002.03002.030075,100
Jul 08, 20202.00002.04001.96002.04002.040058,400
Jul 07, 20202.02002.03001.96001.99001.9900155,500
Jul 06, 20202.04002.10002.00002.04002.0400131,500
Jul 02, 20202.14002.23002.08002.08002.080096,500
Jul 01, 20202.18002.31002.10002.11002.110099,500
Jun 30, 20202.08002.22002.06002.18002.1800145,600
Jun 29, 20202.09002.17002.02002.07002.0700111,600
Jun 26, 20202.14002.16002.00002.08002.0800221,500
Jun 25, 20202.05002.24002.05002.11002.110080,500
Jun 24, 20202.25002.30002.06002.08002.0800247,200
Jun 23, 20202.45002.45002.25002.28002.2800148,000
Jun 22, 20202.33002.37002.28002.36002.360095,200
Jun 19, 20202.40002.40002.28002.35002.350099,600
Jun 18, 20202.29002.41002.29002.35002.3500112,700
Jun 17, 20202.50002.50002.27002.33002.3300156,300
Jun 16, 20202.59002.67002.47002.49002.4900230,500
Jun 15, 20202.62002.62002.46002.51002.5100193,200
Jun 12, 20202.46002.73002.45002.71002.7100279,100
Jun 11, 20202.46002.50002.11002.32002.3200419,300
Jun 10, 20202.98002.98002.55002.73002.7300280,200
Jun 09, 20203.00003.03002.82003.00003.0000218,100
Jun 08, 20202.76003.15002.74003.13003.1300329,300
Jun 05, 20202.66002.85002.58002.64002.6400343,600
Jun 04, 20202.48002.67002.36002.55002.5500358,800
Jun 03, 20202.15002.48002.14002.44002.4400422,300
Jun 02, 20202.06002.29002.05002.12002.1200529,000
Jun 01, 20202.33002.36002.17002.23002.2300264,400
May 29, 20202.31002.31002.21002.27002.2700158,800
May 28, 20202.21002.36002.16002.23002.2300308,100
May 27, 20202.32002.34002.14002.20002.2000254,200
May 26, 20202.07002.23001.98002.20002.2000475,600
May 22, 20201.99002.02001.92001.97001.9700200,400
May 21, 20201.95002.06001.91002.01002.0100158,600
May 20, 20202.06002.06001.96002.03002.0300159,900
May 19, 20201.98002.06001.92001.99001.9900143,200
May 18, 20202.05002.07001.94001.98001.9800298,100
May 15, 20201.75001.96001.74001.88001.8800130,300
May 14, 20201.79001.84001.65001.79001.7900226,100
May 13, 20201.98002.00001.73001.78001.7800308,800
May 12, 20202.10002.11001.95002.01002.0100346,300
May 11, 20202.03002.18002.03002.07002.0700206,400
May 08, 20202.16002.25002.10002.11002.1100197,000
May 07, 20202.25002.31002.17002.18002.1800103,900
May 06, 20202.41002.41002.11002.19002.1900239,400
May 05, 20202.46002.50002.33002.35002.3500343,000
May 04, 20202.19002.35002.03002.34002.3400275,700
May 01, 20202.45002.46002.08002.23002.2300413,200
Apr 30, 20202.55002.62002.39002.54002.5400190,900
Apr 29, 20202.62002.69002.52002.54002.5400227,600
Apr 28, 20202.46002.59002.35002.51002.5100351,700
Apr 27, 20202.28002.53002.25002.43002.4300340,800
Apr 24, 20202.38002.45002.19002.25002.2500450,100
Apr 23, 20202.33002.51002.25002.38002.3800240,300
Apr 22, 20202.48002.55002.30002.33002.3300358,700
Apr 21, 20202.56002.57002.20002.25002.2500429,100
Apr 20, 20202.03002.78002.02002.51002.51001,291,700
Apr 17, 20201.96002.07001.90002.02002.0200320,700
Apr 16, 20202.07002.09001.68001.78001.7800303,400
Apr 15, 20201.95002.05001.76002.04002.0400273,800
Apr 14, 20201.96002.24001.95002.04002.0400374,000
Apr 13, 20201.87002.05001.80001.88001.8800577,700
Apr 09, 20201.54001.74001.47001.70001.7000439,500
Apr 08, 20201.31001.52001.29001.44001.4400295,300
Apr 07, 20201.26001.41001.21001.25001.2500446,800
Apr 06, 20201.15001.29001.13001.20001.2000342,700
Apr 03, 20201.28001.28001.01001.02001.0200334,600
Apr 02, 20201.26001.29001.20001.20001.2000153,200
Apr 01, 20201.36001.45001.20001.22001.2200185,400
Mar 31, 20201.37001.50001.36001.43001.4300153,900
Mar 30, 20201.48001.50001.35001.36001.3600211,100
Mar 27, 20201.67001.73001.45001.48001.4800260,300
Mar 26, 20201.64001.80001.60001.62001.6200234,500
Mar 25, 20201.68001.85001.59001.59001.5900309,600
Mar 24, 20201.79001.89001.62001.65001.6500192,300
Mar 23, 20202.03002.10001.69001.70001.7000143,200
Mar 20, 20201.92002.12001.88002.01002.0100286,500
Mar 19, 20201.80001.95001.60001.93001.9300155,500
Mar 18, 20201.92001.92001.60001.80001.8000157,100
Mar 17, 20201.96002.12001.83001.92001.9200159,000
Mar 16, 20202.50002.50001.89002.00002.0000334,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...