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 (%)
Apr 28, 2017 8.358 9.142 8.315 9.055 453,393 +0.70(+8.33%)
Apr 27, 2017 8.532 8.706 8.184 8.358 956,731 +0.61(+7.87%)
Apr 26, 2017 7.618 7.865 7.553 7.749 294,559 +0.22(+2.89%)
Apr 25, 2017 7.792 7.879 7.487 7.531 122,261 -0.22(-2.81%)
Apr 24, 2017 7.923 7.923 7.705 7.749 186,128 -0.17(-2.20%)
Apr 21, 2017 7.705 7.923 7.662 7.923 126,211 +0.09(+1.11%)
Apr 20, 2017 7.574 7.836 7.574 7.836 113,292 +0.30(+4.05%)
Apr 19, 2017 7.270 7.618 7.270 7.531 126,292 +0.30(+4.22%)
Apr 18, 2017 7.444 7.444 7.183 7.226 164,146 -0.26(-3.49%)
Apr 17, 2017 7.313 7.531 7.226 7.487 162,381 +0.26(+3.61%)
Apr 13, 2017 7.618 7.618 7.226 7.226 317,007 -0.35(-4.60%)
Apr 12, 2017 7.836 7.836 7.559 7.574 86,642 -0.26(-3.33%)
Apr 11, 2017 7.879 7.879 7.749 7.836 102,230 -0.04(-0.55%)
Apr 10, 2017 7.662 7.988 7.618 7.879 299,679 +0.22(+2.84%)
Apr 07, 2017 7.531 7.662 7.487 7.662 129,070 +0.17(+2.33%)
Apr 06, 2017 7.400 7.574 7.357 7.487 147,861 +0.09(+1.18%)
Apr 05, 2017 7.531 7.618 7.313 7.400 147,688 -0.09(-1.16%)
Apr 04, 2017 7.487 7.531 7.400 7.487 111,087 +0.00(+0.00%)
Apr 03, 2017 7.662 7.662 7.400 7.487 143,011 -0.22(-2.82%)
Mar 31, 2017 7.618 7.749 7.618 7.705 110,419 +0.04(+0.57%)
Mar 30, 2017 7.574 7.705 7.444 7.662 116,744 +0.09(+1.15%)
Mar 29, 2017 7.400 7.705 7.400 7.574 260,182 +0.13(+1.75%)
Mar 28, 2017 7.226 7.531 7.226 7.444 114,584 +0.17(+2.40%)
Mar 27, 2017 7.313 7.444 7.270 7.270 152,816 -0.17(-2.34%)
Mar 24, 2017 7.444 7.574 7.357 7.444 105,178 -0.04(-0.58%)
Mar 23, 2017 7.487 7.574 7.357 7.487 108,858 +0.04(+0.58%)
Mar 22, 2017 7.400 7.444 7.270 7.444 152,848 +0.00(+0.00%)
Mar 21, 2017 7.487 7.487 7.270 7.444 103,198 -0.04(-0.58%)
Mar 20, 2017 7.531 7.662 7.292 7.487 177,230 -0.09(-1.15%)
Mar 17, 2017 7.749 7.792 7.531 7.574 228,533 -0.09(-1.14%)
Mar 16, 2017 7.749 7.792 7.618 7.662 65,677 -0.09(-1.12%)
Mar 15, 2017 7.749 7.836 7.618 7.749 80,619 +0.04(+0.56%)
Mar 14, 2017 7.618 7.879 7.531 7.705 112,674 +0.09(+1.14%)
Mar 13, 2017 7.444 7.683 7.444 7.618 112,659 +0.17(+2.34%)
Mar 10, 2017 7.444 7.487 7.357 7.444 188,021 +0.04(+0.59%)
Mar 09, 2017 7.618 7.662 7.400 7.400 79,690 -0.17(-2.30%)
Mar 08, 2017 7.618 7.777 7.531 7.574 223,605 +0.13(+1.75%)
Mar 07, 2017 7.705 7.705 7.422 7.444 185,608 -0.26(-3.39%)
Mar 06, 2017 7.836 7.836 7.618 7.705 79,322 -0.04(-0.56%)
Mar 03, 2017 7.879 8.010 7.618 7.749 159,592 -0.18(-2.31%)
Mar 02, 2017 7.705 7.966 7.662 7.931 220,284 +0.18(+2.36%)
Mar 01, 2017 7.966 7.966 7.579 7.749 347,141 -0.13(-1.66%)
Feb 28, 2017 8.053 8.097 7.792 7.879 197,503 -0.17(-2.16%)
Feb 27, 2017 8.663 8.837 7.879 8.053 474,333 -0.74(-8.42%)
Feb 24, 2017 7.270 8.880 7.226 8.793 1,356,390 +1.57(+21.69%)
Feb 23, 2017 7.357 7.487 7.183 7.226 348,308 -0.13(-1.78%)
Feb 22, 2017 7.879 7.879 7.313 7.357 401,709 -0.48(-6.11%)
Feb 21, 2017 8.619 8.750 7.749 7.836 435,829 -0.87(-10.00%)
Feb 17, 2017 8.706 8.706 8.706 0 +0.57(+6.95%)
Feb 16, 2017 7.618 8.140 7.009 8.140 2,713,586 -2.22(-21.43%)
Feb 15, 2017 10.19 10.40 10.19 10.36 393,607 +0.09(+0.85%)
Feb 14, 2017 10.14 10.32 9.882 10.27 197,379 +0.48(+4.89%)
Feb 13, 2017 10.49 10.49 9.664 9.795 159,571 -0.57(-5.46%)
Feb 10, 2017 10.27 10.40 10.19 10.36 67,252 +0.26(+2.59%)
Feb 09, 2017 9.882 10.36 9.882 10.10 157,315 +0.26(+2.65%)
Feb 08, 2017 9.751 10.06 9.446 9.838 101,465 +0.22(+2.26%)
Feb 07, 2017 9.925 9.969 9.490 9.620 141,297 -0.30(-3.07%)
Feb 06, 2017 10.23 10.27 9.882 9.925 38,974 -0.30(-2.98%)
Feb 03, 2017 10.49 10.49 10.14 10.23 75,670 -0.17(-1.67%)
Feb 02, 2017 10.40 10.45 10.08 10.40 92,932 +0.09(+0.84%)
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.