Canada markets open in 5 hours 14 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.76+0.47 (+1.60%)
At close: 04:00PM EDT
29.19 -0.57 (-1.92%)
After hours: 06:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202429.2829.7829.1429.7629.76174,500
Apr 23, 202428.9329.5828.9329.2929.29149,200
Apr 22, 202428.4129.0528.2028.8028.80142,800
Apr 19, 202427.4128.2527.4128.1928.19135,400
Apr 18, 202427.3227.6327.3227.5427.54135,600
Apr 17, 202427.7127.7127.3227.3227.32133,500
Apr 16, 202427.4727.8427.4627.5027.50127,800
Apr 15, 202427.9628.1527.4627.5827.58160,900
Apr 12, 202428.0928.3627.6527.8027.80223,500
Apr 11, 202428.5028.5228.0128.1528.1593,600
Apr 10, 202428.4328.7128.2928.4528.45118,400
Apr 09, 202428.8228.9328.5028.6328.63111,700
Apr 08, 202428.1129.0328.1128.7828.78124,600
Apr 05, 202428.0528.2027.8428.0028.00121,100
Apr 04, 202428.8728.8727.9228.0228.02185,000
Apr 03, 202429.0629.2928.6728.7628.76166,200
Apr 02, 202429.5230.0529.0729.1329.13184,100
Apr 01, 202429.9030.3729.6229.6429.64166,900
Mar 28, 202429.7630.2329.7429.8729.87130,300
Mar 27, 202429.6130.1429.5329.7329.73133,100
Mar 27, 20240.2 Dividend
Mar 26, 202429.2629.9129.2529.6329.43127,000
Mar 25, 202428.7729.3828.7029.1828.98119,000
Mar 22, 202428.9028.9328.5328.7928.60149,300
Mar 21, 202428.9129.2228.5328.8528.66159,500
Mar 20, 202428.7529.3528.6229.1928.99155,300
Mar 19, 202428.7229.1628.4528.9528.75332,600
Mar 18, 202429.8429.9628.8228.9328.73347,000
Mar 15, 202428.9330.4028.8329.9629.76685,200
Mar 14, 202426.5030.2526.4429.0228.821,568,500
Mar 13, 202424.5525.1224.4425.0024.83501,100
Mar 12, 202424.4124.5624.2324.5224.35181,500
Mar 11, 202424.1124.4023.8924.3824.22193,400
Mar 08, 202424.2124.4624.0224.1724.01196,100
Mar 07, 202423.6724.0923.4924.0623.90180,200
Mar 06, 202423.9724.1223.2223.5323.37182,100
Mar 05, 202423.7023.9823.5723.8823.72137,800
Mar 04, 202423.9624.2123.7123.8623.70169,200
Mar 01, 202423.9024.1923.7423.9423.78122,400
Feb 29, 202424.2124.5123.8723.9423.78140,400
Feb 28, 202423.6624.1323.6023.9123.75117,200
Feb 27, 202423.8224.4723.7623.8623.70158,100
Feb 26, 202423.3523.8723.3523.7823.62146,700
Feb 23, 202422.7623.4122.7623.3423.18134,300
Feb 22, 202422.6223.0722.6222.8922.74141,600
Feb 21, 202423.0523.2022.5022.6022.45147,300
Feb 20, 202422.8223.3022.6823.0822.92174,900
Feb 16, 202422.6022.8622.3322.8322.68214,900
Feb 15, 202422.1722.7522.0422.6922.54198,100
Feb 14, 202422.0522.1521.6422.1221.97148,500
Feb 13, 202422.2322.3921.6321.8921.74203,500
Feb 12, 202422.5623.0422.4822.5722.42232,500
Feb 09, 202422.1522.6021.9722.5622.41122,800
Feb 08, 202421.7922.2221.6922.1321.98105,500
Feb 07, 202421.9722.0021.6021.7821.63167,000
Feb 06, 202422.2722.5921.6721.9221.77325,200
Feb 05, 202422.7422.7422.1022.5022.35315,100
Feb 02, 202422.5622.9822.5522.7222.57162,000
Feb 01, 202422.6123.1522.5022.8322.68203,400
Jan 31, 202422.5923.1622.3622.5322.38199,600
Jan 30, 202422.5023.3522.4522.6822.53289,100
Jan 29, 202422.0022.4521.6822.4322.28385,200
Jan 26, 202422.1922.1921.7821.9221.7793,400
Jan 25, 202421.8522.1321.4222.1121.96283,300
Jan 24, 202421.8422.1421.4221.6321.48311,700
Jan 23, 202422.3122.5521.5321.5721.42159,100
Jan 22, 202422.0022.4921.8422.3022.15285,100
Jan 19, 202422.0022.0021.6321.9921.84190,900
Jan 18, 202421.8222.0221.6122.0021.85162,000
Jan 17, 202421.5221.9121.2421.8221.67180,500
Jan 16, 202422.0222.0621.5621.6121.46187,500
Jan 12, 202422.5122.5922.0322.1822.03134,100
Jan 11, 202422.4522.6222.2922.4222.27147,900
Jan 10, 202422.0522.4122.0122.4122.26183,100
Jan 09, 202422.2722.2721.9022.0221.87274,200
Jan 08, 202422.6022.6022.0722.4122.26263,400
Jan 05, 202422.6522.7522.2722.5722.42264,500
Jan 04, 202422.7923.2322.2522.6522.50318,000
Jan 03, 202422.8423.0922.1622.8622.71375,200
Jan 02, 202423.0023.4122.6922.9522.80334,000
Dec 29, 202323.0423.0622.4622.9922.83423,900
Dec 28, 202322.9223.2722.9023.0222.86241,900
Dec 27, 202323.3023.3922.9123.0322.87189,300
Dec 26, 202322.9123.2722.4123.2123.05348,800
Dec 22, 202323.0623.3922.8922.9222.77132,300
Dec 21, 202323.3023.5022.9123.3023.14250,500
Dec 20, 202323.8423.9423.0323.0322.87212,900
Dec 19, 202323.5224.0423.5223.9323.77338,900
Dec 18, 202323.6424.0623.2423.2423.08334,700
Dec 15, 202323.8424.2323.4023.5723.41297,900
Dec 14, 202324.3524.6723.3323.5723.41341,400
Dec 13, 202323.2823.9623.0123.9523.79275,700
Dec 12, 202322.9223.5522.8723.1222.96321,300
Dec 11, 202323.1823.1822.5322.9622.81316,600
Dec 08, 202323.6224.0022.8523.0722.91271,300
Dec 07, 202323.6423.6823.0323.4723.31333,100
Dec 06, 202324.0524.4423.5723.6123.45227,000
Dec 05, 202324.4024.4023.5723.7323.57366,200
Dec 04, 202325.0725.6424.3924.4924.32331,400
Dec 01, 202323.8825.3923.4425.3325.16428,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...