Build-A-Bear Workshop (NY: BBW )

21.59 USD -0.27 (-1.21%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.62 10.67 10.35 10.36 78,238 -0.21(-1.99%)
Sep 29, 2016 10.74 10.83 10.55 10.57 74,446 -0.18(-1.67%)
Sep 28, 2016 10.94 10.94 10.57 10.75 149,735 -0.12(-1.10%)
Sep 27, 2016 10.46 10.90 10.44 10.87 162,597 +0.51(+4.92%)
Sep 26, 2016 10.30 10.37 10.25 10.36 63,259 -0.05(-0.48%)
Sep 23, 2016 10.42 10.48 10.34 10.41 52,541 -0.04(-0.38%)
Sep 22, 2016 10.27 10.45 10.15 10.45 127,486 +0.24(+2.35%)
Sep 21, 2016 10.32 10.32 10.01 10.21 118,004 -0.05(-0.49%)
Sep 20, 2016 10.42 10.42 10.25 10.26 64,511 -0.12(-1.16%)
Sep 19, 2016 10.41 10.48 10.25 10.38 86,113 -0.03(-0.29%)
Sep 16, 2016 10.52 10.55 10.27 10.41 145,070 -0.08(-0.76%)
Sep 15, 2016 10.77 10.81 10.15 10.49 109,425 -0.30(-2.78%)
Sep 14, 2016 10.78 10.87 10.59 10.79 48,512 -0.02(-0.19%)
Sep 13, 2016 10.95 11.00 10.75 10.81 105,909 -0.18(-1.64%)
Sep 12, 2016 11.10 11.19 10.98 10.99 59,222 -0.20(-1.79%)
Sep 09, 2016 11.22 11.37 11.09 11.19 109,543 -0.20(-1.76%)
Sep 08, 2016 11.50 11.50 11.30 11.39 52,684 -0.11(-0.96%)
Sep 07, 2016 11.51 11.54 11.40 11.50 88,725 +0.03(+0.26%)
Sep 06, 2016 11.60 11.60 11.40 11.47 62,434 -0.12(-1.04%)
Sep 02, 2016 11.40 11.59 11.59 11.59 60,500 +0.17(+1.49%)
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.