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 (%)
Jul 31, 2019 3.857 3.866 3.700 3.718 274,839 +0.00(+0.00%)
Jul 30, 2019 3.831 3.857 3.648 3.718 414,063 -0.11(-2.95%)
Jul 29, 2019 3.918 4.014 3.770 3.831 258,977 -0.08(-2.00%)
Jul 26, 2019 3.918 4.057 3.831 3.909 216,279 +0.03(+0.67%)
Jul 25, 2019 3.970 3.979 3.822 3.883 217,441 -0.08(-1.98%)
Jul 24, 2019 4.083 4.153 3.944 3.961 88,888 -0.15(-3.60%)
Jul 23, 2019 4.170 4.205 3.979 4.109 127,876 -0.06(-1.46%)
Jul 22, 2019 4.310 4.371 4.118 4.170 414,918 -0.13(-3.04%)
Jul 19, 2019 4.353 4.405 4.249 4.301 481,834 -0.07(-1.59%)
Jul 18, 2019 4.536 4.693 4.266 4.371 289,782 -0.17(-3.65%)
Jul 17, 2019 4.719 4.797 4.475 4.536 117,171 -0.20(-4.23%)
Jul 16, 2019 4.823 4.858 4.667 4.736 210,312 -0.09(-1.81%)
Jul 15, 2019 4.936 4.963 4.823 4.823 43,616 -0.14(-2.81%)
Jul 12, 2019 5.006 5.032 4.963 4.963 52,375 -0.03(-0.70%)
Jul 11, 2019 4.954 5.050 4.876 4.997 210,010 +0.13(+2.68%)
Jul 10, 2019 4.893 4.945 4.728 4.867 301,406 +0.00(+0.00%)
Jul 09, 2019 4.954 4.963 4.858 4.867 52,047 -0.06(-1.24%)
Jul 08, 2019 4.902 5.006 4.876 4.928 83,508 -0.01(-0.18%)
Jul 05, 2019 4.919 4.989 4.876 4.936 57,889 +0.03(+0.71%)
Jul 03, 2019 4.815 4.989 4.815 4.902 128,297 +0.07(+1.44%)
Jul 02, 2019 4.963 5.084 4.823 4.832 490,032 -0.11(-2.29%)
Jul 01, 2019 4.963 5.137 4.884 4.945 891,703 +0.08(+1.61%)
Jun 28, 2019 4.806 4.954 4.710 4.867 804,014 +0.10(+2.01%)
Jun 27, 2019 4.780 4.902 4.710 4.771 519,683 -0.01(-0.18%)
Jun 26, 2019 4.675 4.858 4.658 4.780 416,985 +0.13(+2.81%)
Jun 25, 2019 4.728 4.954 4.623 4.649 476,020 -0.10(-2.20%)
Jun 24, 2019 4.893 5.006 4.580 4.754 577,189 -0.10(-2.15%)
Jun 21, 2019 5.058 5.119 4.815 4.858 166,775 -0.21(-4.12%)
Jun 20, 2019 5.093 5.198 5.006 5.067 439,687 -0.02(-0.34%)
Jun 19, 2019 5.137 5.215 4.910 5.084 667,980 -0.02(-0.34%)
Jun 18, 2019 5.180 5.267 5.093 5.102 344,590 -0.06(-1.18%)
Jun 17, 2019 5.293 5.476 5.137 5.163 729,382 -0.08(-1.50%)
Jun 14, 2019 5.250 5.293 5.215 5.241 104,866 -0.03(-0.66%)
Jun 13, 2019 5.232 5.380 5.180 5.276 159,106 +0.05(+1.00%)
Jun 12, 2019 5.241 5.311 5.180 5.224 82,606 -0.03(-0.66%)
Jun 11, 2019 5.198 5.372 5.198 5.259 244,791 +0.04(+0.83%)
Jun 10, 2019 5.119 5.389 5.119 5.215 452,105 +0.10(+1.87%)
Jun 07, 2019 5.137 5.328 5.067 5.119 169,761 +0.03(+0.68%)
Jun 06, 2019 4.997 5.111 4.963 5.084 179,741 +0.07(+1.39%)
Jun 05, 2019 5.111 5.224 4.906 5.015 372,302 -0.03(-0.69%)
Jun 04, 2019 4.614 5.145 4.562 5.050 680,810 +0.51(+11.32%)
Jun 03, 2019 4.362 4.632 4.362 4.536 365,120 +0.15(+3.37%)
May 31, 2019 4.353 4.788 4.327 4.388 582,450 +0.17(+3.92%)
May 30, 2019 4.214 4.336 4.022 4.223 964,384 +0.03(+0.83%)
May 29, 2019 4.136 4.231 4.101 4.188 401,149 +0.04(+1.05%)
May 28, 2019 4.231 4.275 4.118 4.144 340,281 -0.10(-2.46%)
May 24, 2019 4.327 4.327 4.223 4.249 49,619 -0.07(-1.61%)
May 23, 2019 4.397 4.405 4.310 4.318 20,000 -0.10(-2.36%)
May 22, 2019 4.440 4.510 4.397 4.423 90,866 -0.04(-0.97%)
May 21, 2019 4.249 4.492 4.192 4.466 307,973 +0.24(+5.77%)
May 20, 2019 4.249 4.292 4.196 4.223 37,983 -0.12(-2.81%)
May 17, 2019 4.432 4.440 4.344 4.344 61,909 -0.12(-2.73%)
May 16, 2019 4.501 4.540 4.440 4.466 51,170 -0.07(-1.54%)
May 15, 2019 4.466 4.675 4.397 4.536 216,756 +0.07(+1.56%)
May 14, 2019 4.353 4.614 4.353 4.466 162,261 +0.11(+2.60%)
May 13, 2019 4.214 4.414 3.961 4.353 937,914 +0.05(+1.21%)
May 10, 2019 4.266 4.344 4.223 4.301 268,540 +0.02(+0.41%)
May 09, 2019 4.405 4.405 4.210 4.284 344,972 -0.09(-1.99%)
May 08, 2019 4.588 4.623 4.371 4.371 129,387 -0.24(-5.28%)
May 07, 2019 4.684 4.719 4.588 4.614 91,738 -0.08(-1.67%)
May 06, 2019 4.745 4.806 4.667 4.693 111,368 -0.11(-2.36%)
May 03, 2019 4.745 4.893 4.736 4.806 127,723 +0.04(+0.91%)
May 02, 2019 4.815 4.815 4.701 4.762 82,582 -0.03(-0.73%)
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.