Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.220 2.281 2.055 2.177 165,491 -0.10(-4.58%)
Sep 29, 2020 2.211 2.298 2.029 2.281 167,269 +0.04(+1.95%)
Sep 28, 2020 2.298 2.420 2.220 2.238 151,109 -0.17(-6.88%)
Sep 25, 2020 2.603 2.603 2.377 2.403 410,162 -0.25(-9.51%)
Sep 24, 2020 2.655 2.708 2.560 2.655 501,887 -0.07(-2.56%)
Sep 23, 2020 2.873 2.873 2.655 2.725 101,321 -0.11(-3.99%)
Sep 22, 2020 2.812 2.860 2.786 2.838 60,126 +0.03(+0.93%)
Sep 21, 2020 3.012 3.030 2.708 2.812 229,533 -0.20(-6.65%)
Sep 18, 2020 2.960 3.169 2.917 3.012 823,884 +0.10(+3.59%)
Sep 17, 2020 2.777 2.951 2.733 2.908 90,027 +0.12(+4.38%)
Sep 16, 2020 2.769 2.812 2.751 2.786 71,326 +0.02(+0.63%)
Sep 15, 2020 2.873 2.908 2.638 2.769 141,513 -0.10(-3.64%)
Sep 14, 2020 2.873 2.951 2.790 2.873 83,048 +0.00(+0.00%)
Sep 11, 2020 2.795 2.917 2.734 2.873 70,408 +0.07(+2.48%)
Sep 10, 2020 2.890 3.025 2.751 2.803 86,569 -0.08(-2.72%)
Sep 09, 2020 2.682 2.995 2.647 2.882 266,815 +0.18(+6.77%)
Sep 08, 2020 2.812 3.091 2.647 2.699 348,078 -0.11(-4.02%)
Sep 04, 2020 2.568 2.917 2.568 2.812 387,420 +0.26(+10.24%)
Sep 03, 2020 2.586 2.682 2.525 2.551 134,498 +0.00(+0.00%)
Sep 02, 2020 2.525 2.655 2.429 2.551 325,239 -0.17(-6.39%)
Sep 01, 2020 2.542 2.734 2.464 2.725 964,589 +0.48(+21.32%)
Aug 31, 2020 2.177 2.307 2.133 2.246 412,876 +0.15(+7.05%)
Aug 28, 2020 1.994 2.116 1.994 2.098 89,934 +0.10(+5.24%)
Aug 27, 2020 1.994 2.012 1.942 1.994 171,008 +0.00(+0.00%)
Aug 26, 2020 2.063 2.081 1.972 1.994 186,897 -0.10(-4.98%)
Aug 25, 2020 2.011 2.098 2.002 2.098 42,221 +0.09(+4.33%)
Aug 24, 2020 1.907 2.020 1.907 2.011 81,064 +0.10(+5.00%)
Aug 21, 2020 1.942 1.942 1.881 1.915 57,314 +0.00(+0.00%)
Aug 20, 2020 1.898 1.933 1.881 1.915 36,405 -0.03(-1.79%)
Aug 19, 2020 1.942 1.985 1.911 1.950 63,256 -0.03(-1.32%)
Aug 18, 2020 1.968 2.002 1.915 1.976 38,195 -0.03(-1.30%)
Aug 17, 2020 2.081 2.090 1.968 2.002 70,167 -0.08(-3.77%)
Aug 14, 2020 2.063 2.081 1.994 2.081 55,591 +0.03(+1.27%)
Aug 13, 2020 2.081 2.124 2.055 2.055 37,850 -0.03(-1.66%)
Aug 12, 2020 2.142 2.174 2.063 2.090 84,936 -0.05(-2.44%)
Aug 11, 2020 2.133 2.177 2.107 2.142 55,985 +0.03(+1.65%)
Aug 10, 2020 2.133 2.177 2.090 2.107 49,734 -0.02(-0.82%)
Aug 07, 2020 2.107 2.172 2.055 2.124 87,637 +0.04(+2.09%)
Aug 06, 2020 2.124 2.177 2.076 2.081 58,472 -0.03(-1.24%)
Aug 05, 2020 2.098 2.150 2.055 2.107 93,086 -0.08(-3.59%)
Aug 04, 2020 2.177 2.281 2.159 2.185 81,212 +0.03(+1.62%)
Aug 03, 2020 2.072 2.203 2.037 2.150 177,257 +0.10(+4.66%)
Jul 31, 2020 2.011 2.081 1.942 2.055 172,403 +0.10(+4.89%)
Jul 30, 2020 1.828 2.055 1.828 1.959 177,661 +0.08(+4.17%)
Jul 29, 2020 1.915 1.939 1.872 1.881 66,825 -0.01(-0.46%)
Jul 28, 2020 1.837 1.924 1.837 1.889 43,494 -0.01(-0.46%)
Jul 27, 2020 1.985 1.985 1.881 1.898 55,642 -0.07(-3.54%)
Jul 24, 2020 1.985 2.029 1.942 1.968 120,602 -0.03(-1.31%)
Jul 23, 2020 2.002 2.063 1.959 1.994 109,094 -0.02(-0.87%)
Jul 22, 2020 1.994 2.037 1.919 2.011 34,027 -0.03(-1.28%)
Jul 21, 2020 1.933 2.081 1.933 2.037 103,607 +0.11(+5.88%)
Jul 20, 2020 1.976 1.976 1.872 1.924 23,752 -0.04(-2.21%)
Jul 17, 2020 1.942 2.037 1.924 1.968 70,638 +0.03(+1.35%)
Jul 16, 2020 1.942 1.994 1.915 1.942 20,781 -0.01(-0.45%)
Jul 15, 2020 1.950 2.098 1.924 1.950 71,875 +0.05(+2.75%)
Jul 14, 2020 1.785 2.038 1.750 1.898 451,242 +0.09(+4.81%)
Jul 13, 2020 1.802 1.841 1.750 1.811 62,902 +0.02(+0.97%)
Jul 10, 2020 1.741 1.863 1.715 1.794 63,517 +0.03(+1.48%)
Jul 09, 2020 1.785 1.820 1.706 1.767 86,238 -0.01(-0.49%)
Jul 08, 2020 1.741 1.776 1.706 1.776 67,028 +0.04(+2.51%)
Jul 07, 2020 1.759 1.767 1.706 1.733 178,703 -0.04(-2.45%)
Jul 06, 2020 1.776 1.828 1.741 1.776 151,085 -0.03(-1.92%)
Jul 02, 2020 1.863 1.942 1.811 1.811 110,724 -0.03(-1.42%)
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.