Build-A-Bear Workshop (NY: BBW )

17.24 USD -0.58 (-3.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.73 18.90 17.73 18.89 287,967 +1.28(+7.27%)
Sep 29, 2015 18.51 18.70 17.45 17.61 268,437 -0.89(-4.81%)
Sep 28, 2015 18.89 18.89 18.10 18.50 246,187 -0.39(-2.06%)
Sep 25, 2015 19.46 19.46 18.84 18.89 170,718 -0.53(-2.73%)
Sep 24, 2015 19.85 19.88 19.28 19.42 158,558 -0.45(-2.26%)
Sep 23, 2015 19.27 20.00 19.05 19.87 172,875 +0.68(+3.54%)
Sep 22, 2015 19.34 19.36 18.93 19.19 152,391 -0.22(-1.13%)
Sep 21, 2015 20.36 20.66 19.21 19.41 237,032 -0.85(-4.20%)
Sep 18, 2015 19.73 20.43 19.60 20.26 397,085 +0.34(+1.71%)
Sep 17, 2015 19.51 20.17 19.45 19.92 178,619 +0.50(+2.57%)
Sep 16, 2015 19.33 19.70 19.15 19.42 80,594 +0.13(+0.67%)
Sep 15, 2015 19.13 19.47 19.00 19.29 115,940 +0.18(+0.94%)
Sep 14, 2015 19.74 19.80 19.04 19.11 119,063 -0.66(-3.34%)
Sep 11, 2015 19.52 19.79 19.26 19.77 129,725 +0.16(+0.82%)
Sep 10, 2015 19.79 19.99 19.51 19.61 85,386 -0.17(-0.86%)
Sep 09, 2015 19.96 20.04 19.45 19.78 198,288 -0.02(-0.10%)
Sep 08, 2015 20.10 20.10 19.69 19.80 196,844 -0.14(-0.70%)
Sep 04, 2015 19.73 19.94 19.94 19.94 169,400 +0.01(+0.05%)
Sep 03, 2015 20.17 20.35 19.86 19.93 198,664 -0.10(-0.50%)
Sep 02, 2015 19.46 20.09 19.34 20.03 197,978 +0.78(+4.05%)
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.