Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.90 +0.17 (+0.57%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.073 8.073 8.073 0 +0.44(+5.75%)
Aug 30, 2018 7.415 7.766 7.356 7.635 270,874 +0.57(+8.07%)
Aug 29, 2018 6.933 7.152 6.933 7.064 205,536 +0.09(+1.26%)
Aug 28, 2018 7.284 7.371 6.976 6.976 163,593 -0.13(-1.85%)
Aug 27, 2018 7.591 7.635 6.889 7.108 446,910 -0.57(-7.43%)
Aug 24, 2018 7.678 7.766 7.635 7.678 88,087 +0.00(+0.00%)
Aug 23, 2018 7.722 7.766 7.547 7.678 29,603 +0.04(+0.57%)
Aug 22, 2018 7.547 7.766 7.547 7.635 93,880 +0.04(+0.58%)
Aug 21, 2018 7.591 7.810 7.547 7.591 213,310 +0.09(+1.17%)
Aug 20, 2018 7.371 7.591 7.327 7.503 65,131 +0.13(+1.79%)
Aug 17, 2018 7.503 7.635 7.327 7.371 81,136 -0.13(-1.75%)
Aug 16, 2018 7.327 7.591 7.327 7.503 79,684 +0.18(+2.40%)
Aug 15, 2018 7.240 7.372 7.108 7.327 257,082 +0.13(+1.83%)
Aug 14, 2018 7.152 7.240 7.108 7.196 72,646 +0.04(+0.61%)
Aug 13, 2018 7.240 7.240 7.064 7.152 47,091 -0.09(-1.21%)
Aug 10, 2018 7.240 7.284 7.196 7.240 45,012 -0.04(-0.60%)
Aug 09, 2018 7.284 7.327 7.179 7.284 36,414 -0.04(-0.60%)
Aug 08, 2018 7.284 7.327 7.196 7.327 76,781 +0.09(+1.21%)
Aug 07, 2018 7.152 7.327 7.108 7.240 106,633 +0.13(+1.85%)
Aug 06, 2018 7.064 7.196 7.064 7.108 53,609 +0.00(+0.00%)
Aug 03, 2018 7.196 7.196 7.064 7.108 55,154 +0.04(+0.62%)
Aug 02, 2018 6.976 7.152 6.890 7.064 71,991 +0.09(+1.26%)
Aug 01, 2018 7.152 7.152 6.845 6.976 95,951 -0.13(-1.85%)
Jul 31, 2018 6.933 7.152 6.933 7.108 78,953 +0.26(+3.85%)
Jul 30, 2018 6.976 7.064 6.845 6.845 77,279 +0.00(+0.00%)
Jul 27, 2018 6.933 6.976 6.801 6.845 82,731 -0.09(-1.27%)
Jul 26, 2018 6.889 7.064 6.889 6.933 39,325 -0.04(-0.63%)
Jul 25, 2018 6.933 7.064 6.845 6.976 75,384 +0.00(+0.00%)
Jul 24, 2018 6.889 7.064 6.876 6.976 105,280 +0.09(+1.27%)
Jul 23, 2018 6.889 6.933 6.801 6.889 45,062 +0.04(+0.64%)
Jul 20, 2018 6.976 7.020 6.801 6.845 60,101 -0.09(-1.27%)
Jul 19, 2018 6.757 7.064 6.757 6.933 206,948 +0.00(+0.00%)
Jul 18, 2018 7.108 7.196 6.889 6.933 161,510 -0.22(-3.07%)
Jul 17, 2018 7.152 7.284 7.108 7.152 52,872 -0.04(-0.61%)
Jul 16, 2018 7.459 7.503 7.108 7.196 157,809 +0.04(+0.61%)
Jul 13, 2018 6.933 7.591 6.867 7.152 404,118 +0.31(+4.49%)
Jul 12, 2018 6.757 6.889 6.669 6.845 129,797 +0.09(+1.30%)
Jul 11, 2018 6.757 6.801 6.625 6.757 71,916 +0.00(+0.00%)
Jul 10, 2018 6.757 6.801 6.669 6.757 75,066 +0.00(+0.00%)
Jul 09, 2018 6.713 6.845 6.669 6.757 75,036 +0.04(+0.65%)
Jul 06, 2018 6.625 6.801 6.614 6.713 80,139 +0.09(+1.32%)
Jul 05, 2018 6.713 6.713 6.582 6.625 92,603 -0.09(-1.31%)
Jul 03, 2018 6.713 6.713 6.713 0 +0.00(+0.00%)
Jul 02, 2018 6.625 6.757 6.450 6.713 135,212 +0.04(+0.66%)
Jun 29, 2018 6.625 6.757 6.582 6.669 97,894 +0.02(+0.26%)
Jun 28, 2018 6.713 6.889 6.625 6.652 87,815 -0.11(-1.56%)
Jun 27, 2018 7.108 7.108 6.757 6.757 110,295 -0.31(-4.35%)
Jun 26, 2018 6.933 7.240 6.889 7.064 180,760 +0.13(+1.90%)
Jun 25, 2018 6.845 6.933 6.757 6.933 124,141 +0.13(+1.94%)
Jun 22, 2018 6.801 6.933 6.757 6.801 1,778,636 +0.00(+0.00%)
Jun 21, 2018 6.933 6.998 6.757 6.801 161,009 -0.13(-1.90%)
Jun 20, 2018 6.801 7.020 6.757 6.933 155,335 +0.18(+2.60%)
Jun 19, 2018 6.801 6.933 6.713 6.757 105,439 -0.04(-0.65%)
Jun 18, 2018 6.801 6.933 6.713 6.801 129,782 +0.00(+0.00%)
Jun 15, 2018 6.845 6.757 6.801 80,823 -0.04(-0.64%)
Jun 14, 2018 6.845 6.933 6.757 6.845 90,790 +0.04(+0.65%)
Jun 13, 2018 6.757 6.888 6.757 6.801 71,934 +0.04(+0.65%)
Jun 12, 2018 6.889 6.889 6.757 6.757 69,802 -0.13(-1.91%)
Jun 11, 2018 6.801 7.020 6.801 6.889 131,637 +0.09(+1.29%)
Jun 08, 2018 6.582 6.954 6.582 6.801 104,161 +0.26(+4.03%)
Jun 07, 2018 6.582 6.757 6.494 6.538 120,262 -0.04(-0.67%)
Jun 06, 2018 6.494 6.582 191,427 -0.18(-2.60%)
Jun 05, 2018 6.625 6.889 6.538 6.757 202,121 +0.18(+2.67%)
Jun 04, 2018 6.713 6.889 6.538 6.582 163,466 -0.18(-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.