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 (%)
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%)
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.