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 (%)
Aug 31, 2018 8.010 8.010 8.010 0 +0.44(+5.75%)
Aug 30, 2018 7.357 7.705 7.298 7.574 273,021 +0.57(+8.07%)
Aug 29, 2018 6.878 7.096 6.878 7.009 207,165 +0.09(+1.26%)
Aug 28, 2018 7.226 7.313 6.921 6.922 164,890 -0.13(-1.85%)
Aug 27, 2018 7.531 7.574 6.834 7.052 450,453 -0.57(-7.43%)
Aug 24, 2018 7.618 7.705 7.574 7.618 88,786 +0.00(+0.00%)
Aug 23, 2018 7.662 7.705 7.487 7.618 29,838 +0.04(+0.57%)
Aug 22, 2018 7.487 7.705 7.487 7.574 94,624 +0.04(+0.58%)
Aug 21, 2018 7.531 7.749 7.487 7.531 215,001 +0.09(+1.17%)
Aug 20, 2018 7.313 7.531 7.270 7.444 65,647 +0.13(+1.79%)
Aug 17, 2018 7.444 7.574 7.270 7.313 81,779 -0.13(-1.75%)
Aug 16, 2018 7.270 7.531 7.270 7.444 80,316 +0.17(+2.40%)
Aug 15, 2018 7.183 7.314 7.052 7.270 259,120 +0.13(+1.83%)
Aug 14, 2018 7.096 7.183 7.052 7.139 73,222 +0.04(+0.61%)
Aug 13, 2018 7.183 7.183 7.009 7.096 47,464 -0.09(-1.21%)
Aug 10, 2018 7.183 7.226 7.139 7.183 45,369 -0.04(-0.60%)
Aug 09, 2018 7.226 7.270 7.123 7.226 36,703 -0.04(-0.60%)
Aug 08, 2018 7.226 7.270 7.139 7.270 77,389 +0.09(+1.21%)
Aug 07, 2018 7.096 7.270 7.052 7.183 107,478 +0.13(+1.85%)
Aug 06, 2018 7.009 7.139 7.009 7.052 54,034 +0.00(+0.00%)
Aug 03, 2018 7.139 7.139 7.009 7.052 55,591 +0.04(+0.62%)
Aug 02, 2018 6.922 7.096 6.835 7.009 72,562 +0.09(+1.26%)
Aug 01, 2018 7.096 7.096 6.791 6.922 96,712 -0.13(-1.85%)
Jul 31, 2018 6.878 7.096 6.878 7.052 79,579 +0.26(+3.85%)
Jul 30, 2018 6.922 7.009 6.791 6.791 77,891 +0.00(+0.00%)
Jul 27, 2018 6.878 6.922 6.747 6.791 83,387 -0.09(-1.27%)
Jul 26, 2018 6.834 7.009 6.834 6.878 39,636 -0.04(-0.63%)
Jul 25, 2018 6.878 7.009 6.791 6.922 75,981 +0.00(+0.00%)
Jul 24, 2018 6.834 7.009 6.822 6.922 106,114 +0.09(+1.27%)
Jul 23, 2018 6.834 6.878 6.747 6.834 45,419 +0.04(+0.64%)
Jul 20, 2018 6.922 6.965 6.747 6.791 60,577 -0.09(-1.27%)
Jul 19, 2018 6.704 7.009 6.704 6.878 208,588 +0.00(+0.00%)
Jul 18, 2018 7.052 7.139 6.834 6.878 162,791 -0.22(-3.07%)
Jul 17, 2018 7.096 7.226 7.052 7.096 53,291 -0.04(-0.61%)
Jul 16, 2018 7.400 7.444 7.052 7.139 159,060 +0.04(+0.61%)
Jul 13, 2018 6.878 7.531 6.813 7.096 407,321 +0.30(+4.49%)
Jul 12, 2018 6.704 6.834 6.617 6.791 130,826 +0.09(+1.30%)
Jul 11, 2018 6.704 6.747 6.573 6.704 72,486 +0.00(+0.00%)
Jul 10, 2018 6.704 6.747 6.617 6.704 75,661 +0.00(+0.00%)
Jul 09, 2018 6.660 6.791 6.617 6.704 75,631 +0.04(+0.65%)
Jul 06, 2018 6.573 6.747 6.562 6.660 80,774 +0.09(+1.32%)
Jul 05, 2018 6.660 6.660 6.530 6.573 93,338 -0.09(-1.31%)
Jul 03, 2018 6.660 6.660 6.660 0 +0.00(+0.00%)
Jul 02, 2018 6.573 6.704 6.399 6.660 136,283 +0.04(+0.66%)
Jun 29, 2018 6.573 6.704 6.530 6.617 98,670 +0.02(+0.26%)
Jun 28, 2018 6.660 6.834 6.573 6.599 88,511 -0.10(-1.56%)
Jun 27, 2018 7.052 7.052 6.704 6.704 111,169 -0.30(-4.35%)
Jun 26, 2018 6.878 7.183 6.834 7.009 182,193 +0.13(+1.90%)
Jun 25, 2018 6.791 6.878 6.704 6.878 125,125 +0.13(+1.94%)
Jun 22, 2018 6.747 6.878 6.704 6.747 1,792,735 +0.00(+0.00%)
Jun 21, 2018 6.878 6.943 6.704 6.747 162,285 -0.13(-1.90%)
Jun 20, 2018 6.747 6.965 6.704 6.878 156,566 +0.17(+2.60%)
Jun 19, 2018 6.747 6.878 6.660 6.704 106,275 -0.04(-0.65%)
Jun 18, 2018 6.747 6.878 6.660 6.747 130,810 +0.00(+0.00%)
Jun 15, 2018 6.791 6.704 6.747 81,463 -0.04(-0.64%)
Jun 14, 2018 6.791 6.878 6.704 6.791 91,510 +0.04(+0.65%)
Jun 13, 2018 6.704 6.834 6.704 6.747 72,504 +0.04(+0.65%)
Jun 12, 2018 6.834 6.834 6.704 6.704 70,355 -0.13(-1.91%)
Jun 11, 2018 6.747 6.965 6.747 6.834 132,680 +0.09(+1.29%)
Jun 08, 2018 6.530 6.900 6.530 6.747 104,987 +0.26(+4.03%)
Jun 07, 2018 6.530 6.704 6.443 6.486 121,215 -0.04(-0.67%)
Jun 06, 2018 6.443 6.530 192,945 -0.17(-2.60%)
Jun 05, 2018 6.573 6.834 6.486 6.704 203,723 +0.17(+2.67%)
Jun 04, 2018 6.660 6.834 6.486 6.530 164,762 -0.17(-2.60%)
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.