Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.69 +0.59 (+1.84%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.923 8.053 7.879 8.010 63,981 +0.04(+0.55%)
Aug 30, 2017 8.053 8.140 7.890 7.966 101,058 -0.09(-1.08%)
Aug 29, 2017 8.184 8.184 7.923 8.053 61,108 -0.17(-2.12%)
Aug 28, 2017 7.531 8.227 7.487 8.227 73,438 +0.70(+9.25%)
Aug 25, 2017 7.270 7.574 7.226 7.531 139,998 +0.35(+4.85%)
Aug 24, 2017 7.444 7.489 7.183 7.183 153,283 -0.22(-2.94%)
Aug 23, 2017 7.096 7.487 7.052 7.400 165,915 +0.30(+4.29%)
Aug 22, 2017 7.400 7.444 7.052 7.096 472,022 -0.22(-2.98%)
Aug 21, 2017 7.705 7.705 7.313 7.313 387,680 -0.26(-3.45%)
Aug 18, 2017 7.531 7.662 7.400 7.574 207,211 +0.04(+0.58%)
Aug 17, 2017 7.662 7.727 7.487 7.531 94,031 -0.17(-2.26%)
Aug 16, 2017 7.879 7.923 7.640 7.705 131,474 -0.17(-2.21%)
Aug 15, 2017 8.140 8.184 7.879 7.879 112,038 -0.22(-2.69%)
Aug 14, 2017 8.010 8.227 8.010 8.097 82,231 +0.17(+2.20%)
Aug 11, 2017 7.966 8.402 7.923 7.923 110,299 +0.00(+0.00%)
Aug 10, 2017 7.923 8.010 7.879 7.923 89,412 +0.00(+0.00%)
Aug 09, 2017 7.966 8.010 7.923 7.923 62,876 -0.09(-1.09%)
Aug 08, 2017 8.184 8.227 8.010 8.010 48,647 -0.17(-2.13%)
Aug 07, 2017 8.402 8.489 8.140 8.184 76,957 -0.22(-2.59%)
Aug 04, 2017 8.358 8.489 8.271 8.402 33,008 +0.09(+1.05%)
Aug 03, 2017 8.402 8.576 8.271 8.315 50,102 -0.09(-1.04%)
Aug 02, 2017 8.358 8.489 8.271 8.402 96,294 +0.09(+1.05%)
Aug 01, 2017 8.402 8.445 8.271 8.315 122,816 -0.04(-0.52%)
Jul 31, 2017 8.489 8.489 8.227 8.358 77,064 -0.13(-1.54%)
Jul 28, 2017 8.358 8.750 8.358 8.489 94,143 +0.09(+1.04%)
Jul 27, 2017 9.316 9.446 8.140 8.402 318,924 -0.78(-8.53%)
Jul 26, 2017 8.924 9.272 8.837 9.185 355,389 +0.35(+3.94%)
Jul 25, 2017 8.837 9.098 8.837 8.837 78,590 +0.00(+0.00%)
Jul 24, 2017 8.967 9.011 8.793 8.837 34,488 -0.17(-1.93%)
Jul 21, 2017 8.924 9.185 8.837 9.011 129,215 +0.17(+1.97%)
Jul 20, 2017 9.099 8.793 8.837 67,096 -0.22(-2.40%)
Jul 19, 2017 8.837 9.185 8.837 9.055 55,803 +0.22(+2.46%)
Jul 18, 2017 8.924 9.098 8.795 8.837 39,257 -0.13(-1.46%)
Jul 17, 2017 8.967 9.272 8.902 8.967 75,082 +0.04(+0.49%)
Jul 14, 2017 9.316 9.359 8.924 8.924 35,036 -0.39(-4.21%)
Jul 13, 2017 9.229 9.577 9.185 9.316 61,423 +0.04(+0.47%)
Jul 12, 2017 8.837 9.316 8.750 9.272 126,225 +0.48(+5.45%)
Jul 11, 2017 8.793 8.837 8.619 8.793 30,558 +0.00(+0.00%)
Jul 10, 2017 8.924 9.142 8.663 8.793 75,638 -0.17(-1.94%)
Jul 07, 2017 9.011 9.055 8.837 8.967 51,123 -0.04(-0.48%)
Jul 06, 2017 9.272 9.272 8.924 9.011 85,759 -0.22(-2.36%)
Jul 05, 2017 9.533 9.533 9.011 9.229 75,913 -0.30(-3.20%)
Jul 03, 2017 9.142 9.577 9.098 9.533 19,387 +0.44(+4.78%)
Jun 30, 2017 9.316 9.316 9.011 9.098 49,456 -0.17(-1.88%)
Jun 29, 2017 9.316 9.403 8.967 9.272 69,093 -0.04(-0.47%)
Jun 28, 2017 9.055 9.533 9.055 9.316 76,531 +0.26(+2.88%)
Jun 27, 2017 8.967 9.185 8.967 9.055 34,135 +0.09(+0.97%)
Jun 26, 2017 8.967 9.142 8.924 8.967 35,104 +0.04(+0.49%)
Jun 23, 2017 8.967 9.098 8.924 8.924 108,815 -0.04(-0.49%)
Jun 22, 2017 8.750 9.098 8.706 8.967 74,974 +0.22(+2.49%)
Jun 21, 2017 8.880 9.055 8.750 8.750 55,650 -0.04(-0.50%)
Jun 20, 2017 9.316 9.316 8.793 8.793 86,846 -0.57(-6.05%)
Jun 19, 2017 9.359 9.490 9.185 9.359 74,057 +0.00(+0.00%)
Jun 16, 2017 9.229 9.359 9.011 9.359 111,183 +0.00(+0.00%)
Jun 15, 2017 9.577 9.620 9.272 9.359 43,246 -0.22(-2.27%)
Jun 14, 2017 9.577 9.620 9.446 9.577 44,019 +0.00(+0.00%)
Jun 13, 2017 9.577 9.620 9.446 9.577 39,780 +0.00(+0.00%)
Jun 12, 2017 9.577 9.882 9.490 9.577 70,347 -0.09(-0.90%)
Jun 09, 2017 9.359 9.795 9.316 9.664 82,921 +0.30(+3.26%)
Jun 08, 2017 9.403 9.577 9.272 9.359 67,488 +0.00(+0.00%)
Jun 07, 2017 9.272 9.446 9.185 9.359 62,288 +0.13(+1.42%)
Jun 06, 2017 9.185 9.272 9.011 9.229 71,935 +0.00(+0.00%)
Jun 05, 2017 9.490 9.490 9.142 9.229 55,190 -0.26(-2.75%)
Jun 02, 2017 9.620 9.751 9.403 9.490 102,099 -0.13(-1.36%)
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.