Skip to main content

Build-A-Bear Workshop (NY: BBW )

38.09 -0.91 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.787 5.787 5.277 5.277 175,370 -0.54(-9.23%)
Nov 29, 2018 5.493 5.861 5.233 5.813 389,236 -0.57(-8.94%)
Nov 28, 2018 6.488 6.721 6.306 6.384 155,272 -0.22(-3.40%)
Nov 27, 2018 6.687 6.868 6.514 6.609 58,799 -0.14(-2.05%)
Nov 26, 2018 6.704 6.899 6.566 6.747 39,329 +0.04(+0.65%)
Nov 23, 2018 6.557 6.764 6.548 6.704 17,340 +0.13(+1.97%)
Nov 21, 2018 6.574 6.574 6.574 0 +0.03(+0.40%)
Nov 20, 2018 6.410 6.834 6.405 6.548 249,338 +0.08(+1.20%)
Nov 19, 2018 6.540 6.704 6.280 6.470 109,154 -0.02(-0.27%)
Nov 16, 2018 6.756 6.825 6.488 6.488 114,910 -0.37(-5.42%)
Nov 15, 2018 6.937 7.197 6.713 6.860 42,335 -0.12(-1.73%)
Nov 14, 2018 7.119 7.335 6.920 6.981 57,926 -0.14(-1.94%)
Nov 13, 2018 7.119 7.214 6.989 7.119 28,793 +0.04(+0.61%)
Nov 12, 2018 6.937 7.251 6.937 7.076 43,445 -0.20(-2.73%)
Nov 09, 2018 7.413 7.543 7.197 7.275 13,410 -0.17(-2.32%)
Nov 08, 2018 7.266 7.465 7.093 7.448 35,592 +0.15(+2.01%)
Nov 07, 2018 7.240 7.344 7.007 7.301 55,630 +0.06(+0.84%)
Nov 06, 2018 7.249 7.448 7.214 7.240 147,442 -0.03(-0.48%)
Nov 05, 2018 7.604 7.604 7.240 7.275 107,208 -0.35(-4.54%)
Nov 02, 2018 7.327 7.742 7.327 7.621 58,033 +0.27(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.