Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.159 9.185 8.985 9.185 162,825 -0.06(-0.66%)
Jul 30, 2014 9.159 9.264 9.098 9.246 144,248 +0.14(+1.53%)
Jul 29, 2014 9.116 9.153 8.994 9.107 171,615 +0.00(+0.00%)
Jul 28, 2014 9.142 9.220 8.767 9.107 500,680 -0.06(-0.66%)
Jul 25, 2014 9.560 9.560 9.133 9.168 396,052 -0.44(-4.62%)
Jul 24, 2014 9.943 10.69 9.525 9.612 594,573 -1.20(-11.11%)
Jul 23, 2014 10.60 10.92 10.46 10.81 196,209 +0.22(+2.05%)
Jul 22, 2014 10.48 10.79 10.34 10.60 153,546 +0.13(+1.25%)
Jul 21, 2014 10.55 10.59 10.33 10.46 111,685 -0.10(-0.91%)
Jul 18, 2014 10.41 10.58 10.36 10.56 82,839 +0.14(+1.34%)
Jul 17, 2014 10.34 10.53 10.34 10.42 183,920 -0.06(-0.58%)
Jul 16, 2014 10.52 10.55 10.40 10.48 86,936 +0.02(+0.17%)
Jul 15, 2014 10.76 10.79 10.36 10.46 74,977 -0.30(-2.75%)
Jul 14, 2014 10.67 10.79 10.53 10.76 108,191 +0.14(+1.31%)
Jul 11, 2014 10.53 10.67 10.40 10.62 98,661 +0.09(+0.83%)
Jul 10, 2014 10.62 10.80 10.45 10.53 108,352 -0.26(-2.42%)
Jul 09, 2014 11.03 11.11 10.76 10.80 78,622 -0.18(-1.67%)
Jul 08, 2014 10.91 11.04 10.75 10.98 103,165 +0.03(+0.24%)
Jul 07, 2014 11.66 11.70 10.85 10.95 172,242 -0.76(-6.47%)
Jul 03, 2014 11.67 11.71 11.71 11.71 43,301 +0.08(+0.67%)
Jul 02, 2014 11.98 12.09 11.61 11.63 162,131 -0.30(-2.55%)
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.