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 30, 2019 2.490 2.490 2.037 2.159 959,303 -0.32(-12.98%)
Aug 29, 2019 2.925 2.925 2.446 2.481 691,659 -0.31(-11.22%)
Aug 28, 2019 2.769 2.882 2.725 2.795 168,125 +0.02(+0.63%)
Aug 27, 2019 2.812 2.873 2.664 2.777 235,130 -0.02(-0.62%)
Aug 26, 2019 2.769 2.847 2.725 2.795 179,529 +0.05(+1.90%)
Aug 23, 2019 2.760 2.803 2.664 2.742 251,886 -0.05(-1.87%)
Aug 22, 2019 2.882 2.890 2.760 2.795 91,401 -0.02(-0.62%)
Aug 21, 2019 2.908 2.995 2.795 2.812 159,286 -0.03(-1.22%)
Aug 20, 2019 2.830 2.899 2.777 2.847 135,240 +0.00(+0.00%)
Aug 19, 2019 2.986 3.020 2.847 2.847 83,017 -0.10(-3.54%)
Aug 16, 2019 2.864 3.021 2.830 2.951 187,220 +0.11(+3.99%)
Aug 15, 2019 3.047 3.160 2.812 2.838 401,617 -0.17(-5.51%)
Aug 14, 2019 3.134 3.134 2.969 3.004 228,234 -0.20(-6.25%)
Aug 13, 2019 3.056 3.343 3.004 3.204 453,511 +0.12(+3.95%)
Aug 12, 2019 3.012 3.152 2.908 3.082 406,864 +0.04(+1.43%)
Aug 09, 2019 3.291 3.361 3.038 3.038 646,427 -0.24(-7.18%)
Aug 08, 2019 3.187 3.352 3.178 3.274 283,895 +0.12(+3.87%)
Aug 07, 2019 3.343 3.343 3.030 3.152 524,960 -0.21(-6.22%)
Aug 06, 2019 3.291 3.443 3.291 3.361 497,716 +0.10(+2.93%)
Aug 05, 2019 3.369 3.369 3.230 3.265 228,312 -0.17(-5.06%)
Aug 02, 2019 3.491 3.535 3.343 3.439 259,237 -0.06(-1.74%)
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.