Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.62 +0.48 (+1.48%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.923 8.140 7.792 7.879 63,861 +0.04(+0.56%)
Sep 27, 2018 7.792 7.966 7.792 7.836 34,721 +0.04(+0.56%)
Sep 26, 2018 7.705 8.053 7.574 7.792 85,114 +0.09(+1.13%)
Sep 25, 2018 7.618 7.792 7.574 7.705 113,536 +0.09(+1.14%)
Sep 24, 2018 7.792 7.836 7.574 7.618 29,974 -0.22(-2.78%)
Sep 21, 2018 7.879 7.966 7.836 7.836 40,660 -0.09(-1.10%)
Sep 20, 2018 7.879 7.966 7.792 7.923 44,255 +0.04(+0.55%)
Sep 19, 2018 7.836 8.010 7.836 7.879 51,822 +0.00(+0.00%)
Sep 18, 2018 8.010 8.010 7.814 7.879 69,249 -0.09(-1.09%)
Sep 17, 2018 7.749 8.010 7.662 7.966 137,501 +0.17(+2.23%)
Sep 14, 2018 7.531 7.879 7.531 7.792 106,129 +0.26(+3.47%)
Sep 13, 2018 7.574 7.618 7.400 7.531 71,878 +0.00(+0.00%)
Sep 12, 2018 7.749 7.749 7.509 7.531 69,091 -0.22(-2.81%)
Sep 11, 2018 7.531 7.836 7.487 7.749 107,937 +0.30(+4.09%)
Sep 10, 2018 7.749 7.792 7.444 7.444 158,309 -0.22(-2.84%)
Sep 07, 2018 7.836 7.879 7.662 7.662 57,889 -0.09(-1.12%)
Sep 06, 2018 7.792 8.010 7.618 7.749 126,400 -0.09(-1.11%)
Sep 05, 2018 7.923 8.097 7.792 7.836 150,436 -0.13(-1.64%)
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.