Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

55.71 -0.37 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	56.22	56.87	55.50	55.71	253,340	-0.37(-0.66%)
Oct 16, 2025	59.68	59.68	56.04	56.08	369,543	-3.60(-6.03%)
Oct 15, 2025	60.80	61.36	59.52	59.68	625,774	-0.78(-1.29%)
Oct 14, 2025	60.16	62.08	59.84	60.46	263,732	-0.76(-1.24%)
Oct 13, 2025	61.07	62.77	60.32	61.22	444,975	+1.27(+2.12%)
Oct 10, 2025	59.61	61.62	58.76	59.95	548,181	+0.59(+0.99%)
Oct 09, 2025	59.13	60.12	57.98	59.36	296,918	+0.38(+0.64%)
Oct 08, 2025	58.03	60.62	56.74	58.98	497,348	+0.92(+1.58%)
Oct 07, 2025	60.09	60.70	57.67	58.06	465,955	-1.95(-3.25%)
Oct 06, 2025	61.25	61.51	59.56	60.01	446,601	-1.04(-1.70%)
Oct 03, 2025	62.00	62.51	60.72	61.05	514,666	-1.01(-1.63%)
Oct 02, 2025	63.22	63.96	61.86	62.06	268,623	-1.13(-1.79%)
Oct 01, 2025	64.70	65.52	62.78	63.19	507,761	-2.02(-3.10%)
Sep 30, 2025	70.14	70.83	64.66	65.21	636,191	-5.58(-7.88%)
Sep 29, 2025	73.32	73.50	70.47	70.79	504,254	-2.10(-2.88%)
Sep 26, 2025	73.00	74.38	70.12	72.89	474,731	+0.48(+0.66%)
Sep 25, 2025	71.11	72.72	70.07	72.41	311,099	-0.29(-0.40%)
Sep 24, 2025	72.01	72.98	70.89	72.70	352,940	+0.65(+0.90%)
Sep 23, 2025	71.84	72.80	71.33	72.05	336,938	+1.01(+1.42%)
Sep 22, 2025	71.87	74.00	70.86	71.05	374,763	-1.79(-2.46%)
Sep 19, 2025	73.99	73.99	71.36	72.84	665,250	-1.15(-1.55%)
Sep 18, 2025	71.49	74.36	71.06	73.99	348,742	+2.55(+3.57%)
Sep 17, 2025	74.43	74.53	71.29	71.43	408,811	-3.00(-4.03%)
Sep 16, 2025	73.78	74.77	70.92	74.43	517,521	-1.19(-1.57%)
Sep 15, 2025	74.48	75.62	72.44	75.62	548,365	+1.86(+2.53%)
Sep 12, 2025	73.78	75.01	72.79	73.76	407,296	-0.60(-0.80%)
Sep 11, 2025	73.84	75.01	71.38	74.36	417,279	+1.71(+2.36%)
Sep 10, 2025	69.78	74.21	69.53	72.64	458,359	+1.97(+2.79%)
Sep 09, 2025	71.79	71.99	68.10	70.67	557,687	-1.00(-1.39%)
Sep 08, 2025	64.94	71.78	64.94	71.66	1,007,888	+7.24(+11.23%)
Sep 05, 2025	61.01	64.61	60.77	64.42	452,052	+3.69(+6.07%)
Sep 04, 2025	60.74	61.29	59.34	60.74	306,086	+0.49(+0.81%)
Sep 03, 2025	59.53	61.56	59.23	60.25	509,810	+0.80(+1.34%)
Sep 02, 2025	60.14	61.31	58.72	59.45	459,593	-1.18(-1.94%)
Aug 29, 2025	67.79	68.79	60.05	60.63	796,761	-6.18(-9.25%)
Aug 28, 2025	69.79	69.80	62.97	66.81	804,214	+8.42(+14.43%)
Aug 27, 2025	56.44	58.92	56.44	58.38	378,007	+1.24(+2.16%)
Aug 26, 2025	55.64	57.23	55.60	57.15	222,123	+1.38(+2.47%)
Aug 25, 2025	56.20	56.62	55.69	55.77	175,375	-0.65(-1.15%)
Aug 22, 2025	54.83	57.74	54.40	56.42	319,173	+2.08(+3.83%)
Aug 21, 2025	54.44	55.35	53.17	54.34	301,499	-0.52(-0.95%)
Aug 20, 2025	53.72	55.13	52.38	54.85	217,112	+1.09(+2.02%)
Aug 19, 2025	56.97	59.60	53.49	53.77	358,009	-3.20(-5.62%)
Aug 18, 2025	55.52	57.50	55.34	56.97	263,241	+1.54(+2.77%)
Aug 15, 2025	55.73	55.81	54.61	55.43	347,718	-0.11(-0.20%)
Aug 14, 2025	55.53	55.86	54.68	55.54	212,326	-1.06(-1.87%)
Aug 13, 2025	55.50	56.82	54.56	56.60	280,498	+1.08(+1.94%)
Aug 12, 2025	51.84	55.87	51.50	55.52	300,398	+4.32(+8.43%)
Aug 11, 2025	49.33	51.51	49.11	51.20	212,802	+1.94(+3.95%)
Aug 08, 2025	49.75	50.52	49.22	49.26	144,752	-0.30(-0.60%)
Aug 07, 2025	51.47	51.66	49.55	49.56	167,399	-1.57(-3.06%)
Aug 06, 2025	51.41	51.42	50.16	51.13	212,558	-0.17(-0.33%)
Aug 05, 2025	51.44	52.51	51.08	51.29	201,259	+0.53(+1.04%)
Aug 04, 2025	49.85	51.39	49.28	50.77	197,171	+1.56(+3.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices