Build-A-Bear Workshop (NY: BBW )

17.61 USD -0.65 (-3.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.100 9.350 8.950 9.050 55,600 +0.05(+0.56%)
Sep 27, 2018 8.950 9.150 8.950 9.000 30,230 +0.05(+0.56%)
Sep 26, 2018 8.850 9.250 8.700 8.950 74,103 +0.10(+1.13%)
Sep 25, 2018 8.750 8.950 8.700 8.850 98,848 +0.10(+1.14%)
Sep 24, 2018 8.950 9.000 8.700 8.750 26,097 -0.25(-2.78%)
Sep 21, 2018 9.050 9.150 9.000 9.000 35,400 -0.10(-1.10%)
Sep 20, 2018 9.050 9.150 8.950 9.100 38,530 +0.05(+0.55%)
Sep 19, 2018 9.000 9.200 9.000 9.050 45,118 +0.00(+0.00%)
Sep 18, 2018 9.200 9.200 8.975 9.050 60,291 -0.10(-1.09%)
Sep 17, 2018 8.900 9.200 8.800 9.150 119,713 +0.20(+2.23%)
Sep 14, 2018 8.650 9.050 8.650 8.950 92,400 +0.30(+3.47%)
Sep 13, 2018 8.700 8.750 8.500 8.650 62,580 +0.00(+0.00%)
Sep 12, 2018 8.900 8.900 8.625 8.650 60,153 -0.25(-2.81%)
Sep 11, 2018 8.650 9.000 8.600 8.900 93,974 +0.35(+4.09%)
Sep 10, 2018 8.900 8.950 8.550 8.550 137,829 -0.25(-2.84%)
Sep 07, 2018 9.000 9.050 8.800 8.800 50,400 -0.10(-1.12%)
Sep 06, 2018 8.950 9.200 8.750 8.900 110,048 -0.10(-1.11%)
Sep 05, 2018 9.100 9.300 8.950 9.000 130,975 -0.15(-1.64%)
Sep 04, 2018 9.250 9.350 9.100 9.150 131,967 -0.05(-0.54%)
Aug 31, 2018 9.200 9.200 9.200 0 +0.50(+5.75%)
Aug 30, 2018 8.450 8.850 8.383 8.700 237,701 +0.65(+8.07%)
Aug 29, 2018 7.900 8.150 7.900 8.050 180,365 +0.10(+1.26%)
Aug 28, 2018 8.300 8.400 7.949 7.950 143,559 -0.15(-1.85%)
Aug 27, 2018 8.650 8.700 7.850 8.100 392,179 -0.65(-7.43%)
Aug 24, 2018 8.750 8.850 8.700 8.750 77,300 +0.00(+0.00%)
Aug 23, 2018 8.800 8.850 8.600 8.750 25,978 +0.05(+0.57%)
Aug 22, 2018 8.600 8.850 8.600 8.700 82,383 +0.05(+0.58%)
Aug 21, 2018 8.650 8.900 8.600 8.650 187,187 +0.10(+1.17%)
Aug 20, 2018 8.400 8.650 8.350 8.550 57,155 +0.15(+1.79%)
Aug 17, 2018 8.550 8.700 8.350 8.400 71,200 -0.15(-1.75%)
Aug 16, 2018 8.350 8.650 8.350 8.550 69,926 +0.20(+2.40%)
Aug 15, 2018 8.250 8.401 8.100 8.350 225,598 +0.15(+1.83%)
Aug 14, 2018 8.150 8.250 8.100 8.200 63,750 +0.05(+0.61%)
Aug 13, 2018 8.250 8.250 8.050 8.150 41,324 -0.10(-1.21%)
Aug 10, 2018 8.250 8.300 8.200 8.250 39,500 -0.05(-0.60%)
Aug 09, 2018 8.300 8.350 8.181 8.300 31,955 -0.05(-0.60%)
Aug 08, 2018 8.300 8.350 8.200 8.350 67,378 +0.10(+1.21%)
Aug 07, 2018 8.150 8.350 8.100 8.250 93,574 +0.15(+1.85%)
Aug 06, 2018 8.050 8.200 8.050 8.100 47,044 +0.00(+0.00%)
Aug 03, 2018 8.200 8.200 8.050 8.100 48,400 +0.05(+0.62%)
Aug 02, 2018 7.950 8.150 7.851 8.050 63,175 +0.10(+1.26%)
Aug 01, 2018 8.150 8.150 7.800 7.950 84,201 -0.15(-1.85%)
Jul 31, 2018 7.900 8.150 7.900 8.100 69,284 +0.30(+3.85%)
Jul 30, 2018 7.950 8.050 7.800 7.800 67,815 +0.00(+0.00%)
Jul 27, 2018 7.900 7.950 7.750 7.800 72,600 -0.10(-1.27%)
Jul 26, 2018 7.850 8.050 7.850 7.900 34,509 -0.05(-0.63%)
Jul 25, 2018 7.900 8.050 7.800 7.950 66,152 +0.00(+0.00%)
Jul 24, 2018 7.850 8.050 7.835 7.950 92,387 +0.10(+1.27%)
Jul 23, 2018 7.850 7.900 7.750 7.850 39,544 +0.05(+0.64%)
Jul 20, 2018 7.950 8.000 7.750 7.800 52,741 -0.10(-1.27%)
Jul 19, 2018 7.700 8.050 7.700 7.900 181,604 +0.00(+0.00%)
Jul 18, 2018 8.100 8.200 7.850 7.900 141,731 -0.25(-3.07%)
Jul 17, 2018 8.150 8.300 8.100 8.150 46,397 -0.05(-0.61%)
Jul 16, 2018 8.500 8.550 8.100 8.200 138,483 +0.05(+0.61%)
Jul 13, 2018 7.900 8.650 7.825 8.150 354,627 +0.35(+4.49%)
Jul 12, 2018 7.700 7.850 7.600 7.800 113,902 +0.10(+1.30%)
Jul 11, 2018 7.700 7.750 7.550 7.700 63,109 +0.00(+0.00%)
Jul 10, 2018 7.700 7.750 7.600 7.700 65,873 +0.00(+0.00%)
Jul 09, 2018 7.650 7.800 7.600 7.700 65,847 +0.05(+0.65%)
Jul 06, 2018 7.550 7.750 7.537 7.650 70,325 +0.10(+1.32%)
Jul 05, 2018 7.650 7.650 7.500 7.550 81,263 -0.10(-1.31%)
Jul 03, 2018 7.650 7.650 7.650 0 +0.00(+0.00%)
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.