Build-A-Bear Workshop (NY: BBW )

17.66 USD +0.05 (+0.28%)
Streaming Delayed Price Updated: 10:30 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.150 9.150 9.150 0 -0.15(-1.61%)
Mar 28, 2018 9.150 9.550 9.050 9.300 140,959 +0.15(+1.64%)
Mar 27, 2018 9.200 9.400 9.050 9.150 114,989 -0.05(-0.54%)
Mar 26, 2018 8.650 9.300 8.550 9.200 127,151 +0.75(+8.88%)
Mar 23, 2018 8.610 8.800 8.450 8.450 55,602 -0.25(-2.87%)
Mar 22, 2018 9.000 9.000 8.600 8.700 81,042 -0.25(-2.79%)
Mar 21, 2018 8.800 9.100 8.700 8.950 76,514 +0.15(+1.70%)
Mar 20, 2018 8.900 8.950 8.750 8.800 58,145 -0.10(-1.12%)
Mar 19, 2018 8.850 8.900 8.600 8.900 55,671 +0.05(+0.56%)
Mar 16, 2018 8.600 8.950 8.500 8.850 93,271 +0.25(+2.91%)
Mar 15, 2018 8.650 8.750 8.500 8.600 51,245 -0.05(-0.58%)
Mar 14, 2018 8.750 8.850 8.500 8.650 85,321 +0.00(+0.00%)
Mar 13, 2018 8.800 8.900 8.600 8.650 49,502 -0.10(-1.14%)
Mar 12, 2018 8.900 9.000 8.700 8.750 69,873 -0.20(-2.23%)
Mar 09, 2018 8.950 9.000 8.700 8.950 109,118 +0.00(+0.00%)
Mar 08, 2018 9.200 9.200 8.900 8.950 51,492 -0.25(-2.72%)
Mar 07, 2018 9.300 9.200 59,915 +0.10(+1.10%)
Mar 06, 2018 9.000 9.250 8.850 9.100 80,735 +0.00(+0.00%)
Mar 05, 2018 9.150 9.250 9.050 9.100 70,393 -0.15(-1.62%)
Mar 02, 2018 9.200 9.400 8.950 9.250 61,302 +0.00(+0.00%)
Mar 01, 2018 9.050 9.350 8.968 9.250 89,533 +0.15(+1.65%)
Feb 28, 2018 9.400 9.450 9.075 9.100 171,597 -0.30(-3.19%)
Feb 27, 2018 9.950 9.950 9.300 9.400 86,538 -0.45(-4.57%)
Feb 26, 2018 9.950 10.05 9.700 9.850 95,708 +0.05(+0.51%)
Feb 23, 2018 10.20 10.45 9.800 9.800 146,316 -0.30(-2.97%)
Feb 22, 2018 9.700 10.15 9.550 10.10 215,935 +0.45(+4.66%)
Feb 21, 2018 10.00 10.10 9.550 9.650 160,640 -0.30(-3.02%)
Feb 20, 2018 9.150 10.12 9.000 9.950 765,167 +0.85(+9.34%)
Feb 16, 2018 9.100 9.100 9.100 0 -0.05(-0.55%)
Feb 15, 2018 9.000 9.450 8.550 9.150 565,681 +1.35(+17.31%)
Feb 14, 2018 7.800 7.991 7.650 7.800 270,258 -0.10(-1.27%)
Feb 13, 2018 8.150 8.200 7.900 7.900 94,582 -0.30(-3.66%)
Feb 12, 2018 8.350 8.400 8.100 8.200 100,348 -0.15(-1.80%)
Feb 09, 2018 8.350 8.500 8.250 8.350 170,031 +0.05(+0.60%)
Feb 08, 2018 8.350 8.550 8.300 8.300 152,961 -0.05(-0.60%)
Feb 07, 2018 8.350 8.600 8.350 8.350 95,964 +0.00(+0.00%)
Feb 06, 2018 8.000 8.500 8.000 8.350 166,108 +0.20(+2.45%)
Feb 05, 2018 8.350 8.355 8.125 8.150 56,538 -0.20(-2.40%)
Feb 02, 2018 8.450 8.600 8.300 8.350 109,084 -0.15(-1.76%)
Feb 01, 2018 8.600 8.650 8.450 8.500 89,961 -0.10(-1.16%)
Jan 31, 2018 8.650 8.900 8.550 8.600 108,751 -0.05(-0.58%)
Jan 30, 2018 8.850 8.850 8.600 8.650 55,854 -0.20(-2.26%)
Jan 29, 2018 8.900 9.000 8.800 8.850 71,867 -0.10(-1.12%)
Jan 26, 2018 8.800 9.150 8.675 8.950 86,579 +0.15(+1.70%)
Jan 25, 2018 9.100 9.100 8.800 8.800 95,611 -0.20(-2.22%)
Jan 24, 2018 8.750 9.100 8.750 9.000 119,245 +0.20(+2.27%)
Jan 23, 2018 8.450 8.900 8.450 8.800 97,694 +0.30(+3.53%)
Jan 22, 2018 8.450 8.550 8.450 8.500 61,008 +0.00(+0.00%)
Jan 19, 2018 8.400 8.600 8.400 8.500 76,699 +0.10(+1.19%)
Jan 18, 2018 8.350 8.500 8.350 8.400 157,746 +0.00(+0.00%)
Jan 17, 2018 8.350 8.450 8.300 8.400 163,884 +0.10(+1.20%)
Jan 16, 2018 8.250 8.400 8.250 8.300 171,729 +0.05(+0.61%)
Jan 12, 2018 8.250 8.250 8.250 0 -0.05(-0.60%)
Jan 11, 2018 8.050 8.350 8.050 8.300 301,264 +0.15(+1.84%)
Jan 10, 2018 8.050 8.200 7.950 8.150 269,493 +0.10(+1.24%)
Jan 09, 2018 8.500 8.750 7.750 8.050 490,944 -1.25(-13.44%)
Jan 08, 2018 9.100 9.350 9.100 9.300 384,598 +0.15(+1.64%)
Jan 05, 2018 9.200 9.400 9.100 9.150 110,670 -0.10(-1.08%)
Jan 04, 2018 9.500 9.500 9.200 9.250 112,939 -0.25(-2.63%)
Jan 03, 2018 9.350 9.700 9.300 9.500 66,029 +0.15(+1.60%)
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.