Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.966 7.966 7.966 0 -0.13(-1.61%)
Mar 28, 2018 7.966 8.315 7.879 8.097 161,904 +0.13(+1.64%)
Mar 27, 2018 8.010 8.184 7.879 7.966 132,075 -0.04(-0.54%)
Mar 26, 2018 7.531 8.097 7.444 8.010 146,044 +0.65(+8.88%)
Mar 23, 2018 7.496 7.662 7.357 7.357 63,864 -0.22(-2.87%)
Mar 22, 2018 7.836 7.836 7.487 7.574 93,084 -0.22(-2.79%)
Mar 21, 2018 7.662 7.923 7.574 7.792 87,883 +0.13(+1.70%)
Mar 20, 2018 7.749 7.792 7.618 7.662 66,784 -0.09(-1.12%)
Mar 19, 2018 7.705 7.749 7.487 7.749 63,943 +0.04(+0.56%)
Mar 16, 2018 7.487 7.792 7.400 7.705 107,130 +0.22(+2.91%)
Mar 15, 2018 7.531 7.618 7.400 7.487 58,859 -0.04(-0.58%)
Mar 14, 2018 7.618 7.705 7.400 7.531 97,999 +0.00(+0.00%)
Mar 13, 2018 7.662 7.749 7.487 7.531 56,857 -0.09(-1.14%)
Mar 12, 2018 7.749 7.836 7.574 7.618 80,255 -0.17(-2.23%)
Mar 09, 2018 7.792 7.836 7.574 7.792 125,332 +0.00(+0.00%)
Mar 08, 2018 8.010 8.010 7.749 7.792 59,143 -0.22(-2.72%)
Mar 07, 2018 8.097 8.010 68,817 +0.09(+1.10%)
Mar 06, 2018 7.836 8.053 7.705 7.923 92,731 +0.00(+0.00%)
Mar 05, 2018 7.966 8.053 7.879 7.923 80,852 -0.13(-1.62%)
Mar 02, 2018 8.010 8.184 7.792 8.053 70,410 +0.00(+0.00%)
Mar 01, 2018 7.879 8.140 7.808 8.053 102,836 +0.13(+1.65%)
Feb 28, 2018 8.184 8.227 7.901 7.923 197,094 -0.26(-3.19%)
Feb 27, 2018 8.663 8.663 8.097 8.184 99,396 -0.39(-4.57%)
Feb 26, 2018 8.663 8.750 8.445 8.576 109,929 +0.04(+0.51%)
Feb 23, 2018 8.880 9.098 8.532 8.532 168,057 -0.26(-2.97%)
Feb 22, 2018 8.445 8.837 8.315 8.793 248,021 +0.39(+4.66%)
Feb 21, 2018 8.706 8.793 8.315 8.402 184,509 -0.26(-3.02%)
Feb 20, 2018 7.966 8.809 7.836 8.663 878,864 +0.74(+9.34%)
Feb 16, 2018 7.923 7.923 7.923 0 -0.04(-0.55%)
Feb 15, 2018 7.836 8.227 7.444 7.966 649,736 +1.18(+17.31%)
Feb 14, 2018 6.791 6.957 6.660 6.791 310,416 -0.09(-1.27%)
Feb 13, 2018 7.096 7.139 6.878 6.878 108,636 -0.26(-3.66%)
Feb 12, 2018 7.270 7.313 7.052 7.139 115,258 -0.13(-1.80%)
Feb 09, 2018 7.270 7.400 7.183 7.270 195,296 +0.04(+0.60%)
Feb 08, 2018 7.270 7.444 7.226 7.226 175,689 -0.04(-0.60%)
Feb 07, 2018 7.270 7.487 7.270 7.270 110,223 +0.00(+0.00%)
Feb 06, 2018 6.965 7.400 6.965 7.270 190,790 +0.17(+2.45%)
Feb 05, 2018 7.270 7.274 7.074 7.096 64,939 -0.17(-2.40%)
Feb 02, 2018 7.357 7.487 7.226 7.270 125,292 -0.13(-1.76%)
Feb 01, 2018 7.487 7.531 7.357 7.400 103,328 -0.09(-1.16%)
Jan 31, 2018 7.531 7.749 7.444 7.487 124,910 -0.04(-0.58%)
Jan 30, 2018 7.705 7.705 7.487 7.531 64,153 -0.17(-2.26%)
Jan 29, 2018 7.749 7.836 7.662 7.705 82,545 -0.09(-1.12%)
Jan 26, 2018 7.662 7.966 7.553 7.792 99,443 +0.13(+1.70%)
Jan 25, 2018 7.923 7.923 7.662 7.662 109,818 -0.17(-2.22%)
Jan 24, 2018 7.618 7.923 7.618 7.836 136,963 +0.17(+2.27%)
Jan 23, 2018 7.357 7.749 7.357 7.662 112,210 +0.26(+3.53%)
Jan 22, 2018 7.357 7.444 7.357 7.400 70,073 +0.00(+0.00%)
Jan 19, 2018 7.313 7.487 7.313 7.400 88,095 +0.09(+1.19%)
Jan 18, 2018 7.270 7.400 7.270 7.313 181,185 +0.00(+0.00%)
Jan 17, 2018 7.270 7.357 7.226 7.313 188,235 +0.09(+1.20%)
Jan 16, 2018 7.183 7.313 7.183 7.226 197,246 +0.04(+0.61%)
Jan 12, 2018 7.183 7.183 7.183 0 -0.04(-0.60%)
Jan 11, 2018 7.009 7.270 7.009 7.226 346,029 +0.13(+1.84%)
Jan 10, 2018 7.009 7.139 6.922 7.096 309,537 +0.09(+1.24%)
Jan 09, 2018 7.400 7.618 6.747 7.009 563,894 -1.09(-13.44%)
Jan 08, 2018 7.923 8.140 7.923 8.097 441,746 +0.13(+1.64%)
Jan 05, 2018 8.010 8.184 7.923 7.966 127,114 -0.09(-1.08%)
Jan 04, 2018 8.271 8.271 8.010 8.053 129,720 -0.22(-2.63%)
Jan 03, 2018 8.140 8.445 8.097 8.271 75,840 +0.13(+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.