Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.388 5.422 5.265 5.353 172,871 +0.00(+0.00%)
Mar 28, 2019 5.256 5.388 5.221 5.353 158,952 +0.13(+2.52%)
Mar 27, 2019 5.213 5.318 4.844 5.221 218,810 -0.02(-0.33%)
Mar 26, 2019 5.142 5.370 5.134 5.239 358,457 +0.30(+6.04%)
Mar 25, 2019 4.888 5.037 4.844 4.941 116,347 +0.07(+1.44%)
Mar 22, 2019 4.835 4.967 4.783 4.870 160,449 +0.01(+0.18%)
Mar 21, 2019 4.660 4.932 4.660 4.862 495,423 +0.16(+3.36%)
Mar 20, 2019 4.800 4.844 4.668 4.704 65,252 -0.12(-2.55%)
Mar 19, 2019 4.941 4.949 4.796 4.826 370,399 -0.04(-0.90%)
Mar 18, 2019 4.730 5.037 4.730 4.870 338,062 +0.15(+3.16%)
Mar 15, 2019 4.563 4.783 4.484 4.721 397,705 +0.12(+2.67%)
Mar 14, 2019 4.388 4.721 4.388 4.598 1,523,658 -0.57(-11.04%)
Mar 13, 2019 5.002 5.704 4.823 5.169 649,557 +0.01(+0.17%)
Mar 12, 2019 4.914 5.177 4.800 5.160 244,365 +0.25(+5.00%)
Mar 11, 2019 4.677 4.914 4.660 4.914 98,023 +0.25(+5.46%)
Mar 08, 2019 4.581 4.712 4.511 4.660 50,938 +0.03(+0.57%)
Mar 07, 2019 4.475 4.633 4.475 4.633 139,067 +0.03(+0.57%)
Mar 06, 2019 4.537 4.668 4.537 4.607 27,080 +0.07(+1.55%)
Mar 05, 2019 4.563 4.642 4.519 4.537 20,129 -0.04(-0.96%)
Mar 04, 2019 4.739 4.739 4.563 4.581 42,006 -0.16(-3.33%)
Mar 01, 2019 4.519 4.774 4.519 4.739 51,052 +0.22(+4.85%)
Feb 28, 2019 4.581 4.800 4.502 4.519 131,347 +0.00(+0.00%)
Feb 27, 2019 4.616 4.633 4.475 4.519 69,810 +0.04(+0.98%)
Feb 26, 2019 4.458 4.563 4.432 4.475 93,597 +0.00(+0.00%)
Feb 25, 2019 4.519 4.590 4.423 4.475 40,846 -0.04(-0.78%)
Feb 22, 2019 4.546 4.607 4.449 4.511 43,417 -0.01(-0.19%)
Feb 21, 2019 4.537 4.607 4.484 4.519 120,436 +0.00(+0.00%)
Feb 20, 2019 4.519 4.590 4.475 4.519 133,161 +0.00(+0.00%)
Feb 19, 2019 4.414 4.572 4.396 4.519 207,207 +0.11(+2.39%)
Feb 15, 2019 4.414 4.467 4.370 4.414 74,868 +0.04(+1.00%)
Feb 14, 2019 4.361 4.414 4.353 4.370 17,744 +0.00(+0.00%)
Feb 13, 2019 4.326 4.471 4.326 4.370 32,127 -0.01(-0.20%)
Feb 12, 2019 4.432 4.480 4.370 4.379 40,929 -0.02(-0.40%)
Feb 11, 2019 4.388 4.440 4.300 4.396 17,807 -0.01(-0.20%)
Feb 08, 2019 4.361 4.432 4.317 4.405 20,739 -0.01(-0.20%)
Feb 07, 2019 4.414 4.449 4.361 4.414 49,012 -0.04(-0.79%)
Feb 06, 2019 4.493 4.572 4.440 4.449 108,667 -0.04(-0.98%)
Feb 05, 2019 4.493 4.572 4.379 4.493 62,397 -0.04(-0.78%)
Feb 04, 2019 4.089 4.590 4.028 4.528 50,255 +0.47(+11.45%)
Feb 01, 2019 4.107 4.133 4.037 4.063 24,158 -0.09(-2.11%)
Jan 31, 2019 4.256 4.265 4.081 4.151 46,816 -0.10(-2.27%)
Jan 30, 2019 4.335 4.335 4.238 4.247 33,650 -0.05(-1.22%)
Jan 29, 2019 4.528 4.528 4.300 4.300 46,442 -0.20(-4.48%)
Jan 28, 2019 4.546 4.616 4.475 4.502 57,396 -0.07(-1.54%)
Jan 25, 2019 4.660 4.712 4.563 4.572 55,382 +0.00(+0.00%)
Jan 24, 2019 4.598 4.695 4.511 4.572 27,635 +0.01(+0.19%)
Jan 23, 2019 4.484 4.590 4.484 4.563 54,222 +0.04(+0.97%)
Jan 22, 2019 4.537 4.607 4.344 4.519 45,454 +0.01(+0.19%)
Jan 18, 2019 4.379 4.572 4.361 4.511 36,237 +0.14(+3.21%)
Jan 17, 2019 4.396 4.449 4.309 4.370 32,273 -0.03(-0.60%)
Jan 16, 2019 4.396 4.440 4.309 4.396 47,854 -0.01(-0.20%)
Jan 15, 2019 4.063 4.598 4.037 4.405 109,546 +0.33(+8.19%)
Jan 14, 2019 3.800 4.142 3.758 4.072 67,613 +0.24(+6.18%)
Jan 11, 2019 3.905 3.905 3.817 3.835 36,010 -0.04(-0.91%)
Jan 10, 2019 3.905 3.975 3.852 3.870 58,223 -0.09(-2.22%)
Jan 09, 2019 4.063 4.063 3.879 3.958 67,841 -0.10(-2.38%)
Jan 08, 2019 4.098 4.265 4.028 4.054 79,681 +0.04(+1.09%)
Jan 07, 2019 3.694 4.063 3.661 4.010 103,559 +0.31(+8.29%)
Jan 04, 2019 3.686 3.791 3.536 3.703 58,345 -0.02(-0.47%)
Jan 03, 2019 3.832 3.832 3.615 3.721 54,175 -0.07(-1.85%)
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.