Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.009 7.444 6.704 6.965 447,808 -1.18(-14.44%)
May 30, 2018 7.879 8.315 7.879 8.140 226,468 +0.26(+3.31%)
May 29, 2018 7.923 8.010 7.487 7.879 108,873 -0.04(-0.55%)
May 25, 2018 7.923 7.923 7.923 0 -0.09(-1.09%)
May 24, 2018 7.966 8.097 7.923 8.010 77,621 +0.00(+0.00%)
May 23, 2018 7.836 8.053 7.749 8.010 73,816 +0.17(+2.22%)
May 22, 2018 7.923 8.010 7.749 7.836 64,726 -0.04(-0.55%)
May 21, 2018 7.962 8.140 7.836 7.879 92,485 -0.13(-1.63%)
May 18, 2018 8.140 8.184 7.966 8.010 76,195 -0.04(-0.54%)
May 17, 2018 7.923 8.184 7.923 8.053 103,194 +0.13(+1.65%)
May 16, 2018 7.749 7.966 7.733 7.923 49,026 +0.22(+2.82%)
May 15, 2018 7.618 7.770 7.531 7.705 43,721 +0.09(+1.14%)
May 14, 2018 7.662 7.662 7.531 7.618 65,366 -0.04(-0.57%)
May 11, 2018 7.662 7.792 7.553 7.662 53,166 +0.00(+0.00%)
May 10, 2018 7.705 7.705 7.531 7.662 52,076 -0.04(-0.56%)
May 09, 2018 7.879 7.879 7.662 7.705 45,566 -0.09(-1.12%)
May 08, 2018 7.923 7.932 7.749 7.792 94,312 -0.13(-1.65%)
May 07, 2018 7.749 8.010 7.662 7.923 71,500 +0.26(+3.41%)
May 04, 2018 7.662 7.749 7.444 7.662 58,520 +0.00(+0.00%)
May 03, 2018 7.966 7.966 7.618 7.662 57,621 -0.30(-3.83%)
May 02, 2018 7.879 8.010 7.749 7.966 98,618 +0.09(+1.11%)
May 01, 2018 7.923 7.923 7.662 7.879 77,462 -0.04(-0.55%)
Apr 30, 2018 8.184 8.184 7.836 7.923 51,992 -0.22(-2.67%)
Apr 27, 2018 8.315 8.358 8.097 8.140 37,050 -0.17(-2.09%)
Apr 26, 2018 8.097 8.315 8.053 8.315 97,030 +0.26(+3.24%)
Apr 25, 2018 8.097 8.140 7.923 8.053 51,468 -0.09(-1.07%)
Apr 24, 2018 8.184 8.271 7.966 8.140 78,448 -0.09(-1.06%)
Apr 23, 2018 8.315 8.445 8.010 8.227 102,908 -0.09(-1.05%)
Apr 20, 2018 8.271 8.402 8.227 8.315 52,646 +0.00(+0.00%)
Apr 19, 2018 8.402 8.402 8.271 8.315 34,665 -0.09(-1.04%)
Apr 18, 2018 8.445 8.576 8.315 8.402 49,330 -0.04(-0.52%)
Apr 17, 2018 8.445 8.576 8.402 8.445 32,313 -0.04(-0.51%)
Apr 16, 2018 8.402 8.619 8.227 8.489 57,681 +0.17(+2.09%)
Apr 13, 2018 8.445 8.445 8.053 8.315 64,886 -0.22(-2.55%)
Apr 12, 2018 8.343 8.706 8.343 8.532 78,379 +0.04(+0.51%)
Apr 11, 2018 8.489 8.576 8.184 8.489 86,634 +0.00(+0.00%)
Apr 10, 2018 8.445 8.663 8.315 8.489 108,405 +0.09(+1.04%)
Apr 09, 2018 8.227 8.489 8.097 8.402 92,543 +0.17(+2.12%)
Apr 06, 2018 8.097 8.358 7.966 8.227 114,132 +0.13(+1.61%)
Apr 05, 2018 8.097 8.227 7.966 8.097 54,207 -0.04(-0.53%)
Apr 04, 2018 7.574 8.227 7.574 8.140 84,444 +0.48(+6.25%)
Apr 03, 2018 7.749 7.792 7.531 7.662 79,777 -0.09(-1.12%)
Apr 02, 2018 8.010 8.010 7.487 7.749 172,176 -0.22(-2.73%)
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%)
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.