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

25.07
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Build-A-Bear Workshop, Inc. Common Stock (BBW)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202625.5525.7424.4225.07685,31425.07
9/29/202625.5025.7325.0925.45418,90025.45
9/28/202625.8226.0825.2125.36460,38625.36
9/25/202625.0925.8924.7825.77356,67525.77
9/24/202625.4625.8124.7825.10617,37325.10
9/23/202626.8826.9525.8025.96775,18225.73
9/22/202625.2526.4925.1826.37835,59626.14
9/21/202624.4225.3024.1524.75528,85824.53
9/18/202625.4025.5924.3724.44745,10624.22
9/17/202626.7727.0025.4325.47844,53225.24
9/16/202625.9626.7125.5326.37713,16226.14
9/15/202627.4927.5125.6625.74674,61425.51
9/14/202627.8228.1527.0927.16487,65326.92
9/11/202628.0328.4327.3727.58534,02627.34
9/10/202628.1028.6527.9828.18502,62627.93
9/09/202628.7929.2228.0428.20721,38427.95
9/08/202629.1929.4228.6029.14528,92028.88
9/04/202628.7329.8928.5729.43556,99029.17
9/03/202630.5531.0029.0029.07678,60028.81
9/02/202630.0030.3429.1630.12645,33829.85
9/01/202630.0130.6128.7330.40978,52930.13
8/31/202630.5931.3129.3930.271,709,55430.00
8/28/202628.9630.1528.6629.852,183,89929.59
8/27/202633.2433.7027.5028.445,320,11228.19
8/26/202638.3639.5937.7739.10617,87538.75
8/25/202638.6640.0037.3639.37593,38139.02
8/24/202639.3340.1838.5938.87629,05738.53
8/21/202638.7639.1737.8038.89670,16438.55
8/20/202639.2339.2336.6237.78726,26137.45
8/19/202637.9540.0037.6339.58323,89239.23
8/18/202638.2538.8137.2237.44423,68137.11
8/17/202638.3638.5337.0738.19341,22137.85
8/14/202638.0240.1537.6338.34440,93538.00
8/13/202637.1638.4436.8137.78407,34937.45
8/12/202636.7037.4936.0036.98266,77636.65
8/11/202636.6837.5136.3636.84258,92436.51
8/10/202636.6737.2935.7637.26262,67936.93
8/07/202635.0537.1735.0436.86354,39136.53
8/06/202634.4435.0134.3134.71251,36934.40
8/05/202634.8235.6434.3534.82318,89034.51
8/04/202633.7534.5733.5734.28437,91233.98
8/03/202634.3535.4933.7133.81321,75833.51
7/31/202635.0435.2633.4533.92267,36533.62
7/30/202635.2235.4734.4535.27160,83634.96
7/29/202635.1935.8934.7035.52246,97335.21
7/28/202634.7536.1834.3035.31306,86335.00
7/27/202634.1934.7133.7434.12219,81933.82
7/24/202633.7734.3733.1333.70177,42533.40
7/23/202633.4134.2132.9133.84290,72933.54
7/22/202633.9534.1833.1433.92195,26033.62
7/21/202633.9234.4233.2433.97249,79633.67
7/20/202634.5034.5033.7834.03244,49033.73
7/17/202634.2835.2533.6434.13233,43333.83
7/16/202634.1935.9434.1934.97356,81634.66
7/15/202633.0034.8632.9734.40398,12834.10
7/14/202633.5434.0032.5932.91433,22132.62
7/13/202634.3434.8833.3833.62430,48933.32
7/10/202631.7734.4531.4634.42600,07534.12
7/09/202630.0731.4229.8931.15345,64830.87
7/08/202629.5730.4229.3530.19440,56029.92
7/07/202631.2931.5529.8129.84342,94229.58
7/06/202631.8231.8230.1731.02512,13930.75
7/02/202630.4531.7530.4531.50421,93531.22
7/01/202630.2630.9530.2630.56403,83630.29