Build-A-Bear Workshop (NY: BBW )

15.52 USD -0.41 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.250 9.250 9.150 9.150 39,023 -0.10(-1.08%)
Sep 28, 2017 9.200 9.300 9.050 9.250 85,624 +0.05(+0.54%)
Sep 27, 2017 9.000 9.400 8.932 9.200 110,437 +0.20(+2.22%)
Sep 26, 2017 9.050 9.150 8.750 9.000 135,913 +0.00(+0.00%)
Sep 25, 2017 9.000 9.100 8.900 9.000 69,776 -0.05(-0.55%)
Sep 22, 2017 9.050 9.150 8.850 9.050 80,335 +0.15(+1.69%)
Sep 21, 2017 8.950 8.950 8.750 8.900 57,939 -0.05(-0.56%)
Sep 20, 2017 9.000 9.050 8.900 8.950 43,666 -0.05(-0.56%)
Sep 19, 2017 9.000 9.100 8.900 9.000 179,797 +0.00(+0.00%)
Sep 18, 2017 8.950 9.100 8.950 9.000 143,809 +0.05(+0.56%)
Sep 15, 2017 9.050 9.050 8.900 8.950 166,289 -0.05(-0.56%)
Sep 14, 2017 8.950 9.050 8.900 9.000 225,268 +0.05(+0.56%)
Sep 13, 2017 9.150 9.300 8.950 8.950 177,712 +0.10(+1.13%)
Sep 12, 2017 9.000 9.100 8.750 8.850 61,350 -0.10(-1.12%)
Sep 11, 2017 8.650 8.950 8.650 8.950 57,973 +0.35(+4.07%)
Sep 08, 2017 8.750 8.950 8.533 8.600 130,608 -0.10(-1.15%)
Sep 07, 2017 8.900 9.100 8.650 8.700 68,767 -0.25(-2.79%)
Sep 06, 2017 9.050 9.325 8.900 8.950 151,025 -0.05(-0.56%)
Sep 05, 2017 9.350 9.450 8.950 9.000 326,944 -0.35(-3.74%)
Sep 01, 2017 9.200 9.400 9.150 9.350 30,044 +0.15(+1.63%)
Aug 31, 2017 9.100 9.250 9.050 9.200 55,704 +0.05(+0.55%)
Aug 30, 2017 9.250 9.350 9.063 9.150 87,985 -0.10(-1.08%)
Aug 29, 2017 9.400 9.400 9.100 9.250 53,203 -0.20(-2.12%)
Aug 28, 2017 8.650 9.450 8.600 9.450 63,938 +0.80(+9.25%)
Aug 25, 2017 8.350 8.700 8.300 8.650 121,887 +0.40(+4.85%)
Aug 24, 2017 8.550 8.602 8.250 8.250 133,453 -0.25(-2.94%)
Aug 23, 2017 8.150 8.600 8.100 8.500 144,451 +0.35(+4.29%)
Aug 22, 2017 8.500 8.550 8.100 8.150 410,958 -0.25(-2.98%)
Aug 21, 2017 8.850 8.850 8.400 8.400 337,527 -0.30(-3.45%)
Aug 18, 2017 8.650 8.800 8.500 8.700 180,405 +0.05(+0.58%)
Aug 17, 2017 8.800 8.875 8.600 8.650 81,867 -0.20(-2.26%)
Aug 16, 2017 9.050 9.100 8.775 8.850 114,466 -0.20(-2.21%)
Aug 15, 2017 9.350 9.400 9.050 9.050 97,544 -0.25(-2.69%)
Aug 14, 2017 9.200 9.450 9.200 9.300 71,593 +0.20(+2.20%)
Aug 11, 2017 9.150 9.650 9.100 9.100 96,030 +0.00(+0.00%)
Aug 10, 2017 9.100 9.200 9.050 9.100 77,845 +0.00(+0.00%)
Aug 09, 2017 9.150 9.200 9.100 9.100 54,742 -0.10(-1.09%)
Aug 08, 2017 9.400 9.450 9.200 9.200 42,354 -0.20(-2.13%)
Aug 07, 2017 9.650 9.750 9.350 9.400 67,002 -0.25(-2.59%)
Aug 04, 2017 9.600 9.750 9.500 9.650 28,738 +0.10(+1.05%)
Aug 03, 2017 9.650 9.850 9.500 9.550 43,621 -0.10(-1.04%)
Aug 02, 2017 9.600 9.750 9.500 9.650 83,837 +0.10(+1.05%)
Aug 01, 2017 9.650 9.700 9.500 9.550 106,928 -0.05(-0.52%)
Jul 31, 2017 9.750 9.750 9.450 9.600 67,095 -0.15(-1.54%)
Jul 28, 2017 9.600 10.05 9.600 9.750 81,964 +0.10(+1.04%)
Jul 27, 2017 10.70 10.85 9.350 9.650 277,666 -0.90(-8.53%)
Jul 26, 2017 10.25 10.65 10.15 10.55 309,413 +0.40(+3.94%)
Jul 25, 2017 10.15 10.45 10.15 10.15 68,423 +0.00(+0.00%)
Jul 24, 2017 10.30 10.35 10.10 10.15 30,027 -0.20(-1.93%)
Jul 21, 2017 10.25 10.55 10.15 10.35 112,499 +0.20(+1.97%)
Jul 20, 2017 10.45 10.10 10.15 58,416 -0.25(-2.40%)
Jul 19, 2017 10.15 10.55 10.15 10.40 48,584 +0.25(+2.46%)
Jul 18, 2017 10.25 10.45 10.10 10.15 34,179 -0.15(-1.46%)
Jul 17, 2017 10.30 10.65 10.22 10.30 65,369 +0.05(+0.49%)
Jul 14, 2017 10.70 10.75 10.25 10.25 30,504 -0.45(-4.21%)
Jul 13, 2017 10.60 11.00 10.55 10.70 53,477 +0.05(+0.47%)
Jul 12, 2017 10.15 10.70 10.05 10.65 109,896 +0.55(+5.45%)
Jul 11, 2017 10.10 10.15 9.900 10.10 26,605 +0.00(+0.00%)
Jul 10, 2017 10.25 10.50 9.950 10.10 65,853 -0.20(-1.94%)
Jul 07, 2017 10.35 10.40 10.15 10.30 44,510 -0.05(-0.48%)
Jul 06, 2017 10.65 10.65 10.25 10.35 74,665 -0.25(-2.36%)
Jul 05, 2017 10.95 10.95 10.35 10.60 66,093 -0.35(-3.20%)
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.