Build-A-Bear Workshop (NY: BBW )

18.77 USD -1.41 (-6.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.980 3.250 2.950 3.150 974,008 +0.22(+7.51%)
Sep 27, 2019 2.760 3.000 2.750 2.930 692,600 +0.21(+7.72%)
Sep 26, 2019 2.830 2.860 2.700 2.720 180,364 -0.13(-4.56%)
Sep 25, 2019 2.770 2.960 2.770 2.850 183,928 +0.07(+2.52%)
Sep 24, 2019 2.910 2.950 2.770 2.780 234,337 -0.09(-3.14%)
Sep 23, 2019 2.910 2.970 2.770 2.870 419,268 -0.03(-1.03%)
Sep 20, 2019 3.050 3.100 2.830 2.900 512,600 -0.17(-5.54%)
Sep 19, 2019 3.150 3.270 3.050 3.070 523,728 -0.06(-1.92%)
Sep 18, 2019 3.260 3.300 3.050 3.130 518,038 -0.11(-3.40%)
Sep 17, 2019 3.140 3.450 3.020 3.240 525,220 +0.10(+3.18%)
Sep 16, 2019 3.120 3.260 3.070 3.140 357,223 +0.02(+0.64%)
Sep 13, 2019 3.250 3.290 3.030 3.120 252,300 -0.08(-2.50%)
Sep 12, 2019 3.000 3.310 2.900 3.200 591,954 +0.20(+6.67%)
Sep 11, 2019 3.030 3.150 2.900 3.000 436,076 +0.02(+0.67%)
Sep 10, 2019 2.680 3.150 2.680 2.980 1,221,431 +0.28(+10.37%)
Sep 09, 2019 2.480 2.750 2.480 2.700 588,458 +0.25(+10.20%)
Sep 06, 2019 2.410 2.610 2.390 2.450 588,700 +0.04(+1.66%)
Sep 05, 2019 2.350 2.530 2.350 2.410 278,613 +0.08(+3.43%)
Sep 04, 2019 2.390 2.530 2.310 2.330 236,650 -0.06(-2.51%)
Sep 03, 2019 2.490 2.490 2.360 2.390 517,917 -0.09(-3.63%)
Aug 30, 2019 2.860 2.860 2.340 2.480 835,200 -0.37(-12.98%)
Aug 29, 2019 3.360 3.360 2.810 2.850 602,180 -0.36(-11.21%)
Aug 28, 2019 3.180 3.310 3.130 3.210 146,375 +0.02(+0.63%)
Aug 27, 2019 3.230 3.300 3.060 3.190 204,712 -0.02(-0.62%)
Aug 26, 2019 3.180 3.270 3.130 3.210 156,304 +0.06(+1.90%)
Aug 23, 2019 3.170 3.220 3.060 3.150 219,300 -0.06(-1.87%)
Aug 22, 2019 3.310 3.320 3.170 3.210 79,577 -0.02(-0.62%)
Aug 21, 2019 3.340 3.440 3.210 3.230 138,680 -0.04(-1.22%)
Aug 20, 2019 3.250 3.330 3.190 3.270 117,745 +0.00(+0.00%)
Aug 19, 2019 3.430 3.469 3.270 3.270 72,278 -0.12(-3.54%)
Aug 16, 2019 3.290 3.470 3.250 3.390 163,000 +0.13(+3.99%)
Aug 15, 2019 3.500 3.630 3.230 3.260 349,661 -0.19(-5.51%)
Aug 14, 2019 3.600 3.600 3.410 3.450 198,708 -0.23(-6.25%)
Aug 13, 2019 3.510 3.840 3.450 3.680 394,841 +0.14(+3.95%)
Aug 12, 2019 3.460 3.620 3.340 3.540 354,229 +0.05(+1.43%)
Aug 09, 2019 3.780 3.860 3.490 3.490 562,800 -0.27(-7.18%)
Aug 08, 2019 3.660 3.850 3.650 3.760 247,168 +0.14(+3.87%)
Aug 07, 2019 3.840 3.840 3.480 3.620 457,047 -0.24(-6.22%)
Aug 06, 2019 3.780 3.955 3.780 3.860 433,328 +0.11(+2.93%)
Aug 05, 2019 3.870 3.870 3.710 3.750 198,776 -0.20(-5.06%)
Aug 02, 2019 4.010 4.060 3.840 3.950 225,700 -0.07(-1.74%)
Aug 01, 2019 4.260 4.330 3.990 4.020 254,340 -0.25(-5.85%)
Jul 31, 2019 4.430 4.440 4.250 4.270 239,284 +0.00(+0.00%)
Jul 30, 2019 4.400 4.430 4.190 4.270 360,497 -0.13(-2.95%)
Jul 29, 2019 4.500 4.610 4.330 4.400 225,474 -0.09(-2.00%)
Jul 26, 2019 4.500 4.660 4.400 4.490 188,300 +0.03(+0.67%)
Jul 25, 2019 4.560 4.570 4.390 4.460 189,311 -0.09(-1.98%)
Jul 24, 2019 4.690 4.770 4.530 4.550 77,389 -0.17(-3.60%)
Jul 23, 2019 4.790 4.830 4.570 4.720 111,333 -0.07(-1.46%)
Jul 22, 2019 4.950 5.020 4.730 4.790 361,241 -0.15(-3.04%)
Jul 19, 2019 5.000 5.060 4.880 4.940 419,500 -0.08(-1.59%)
Jul 18, 2019 5.210 5.390 4.900 5.020 252,294 -0.19(-3.65%)
Jul 17, 2019 5.420 5.510 5.140 5.210 102,013 -0.23(-4.23%)
Jul 16, 2019 5.540 5.580 5.360 5.440 183,105 -0.10(-1.81%)
Jul 15, 2019 5.670 5.700 5.540 5.540 37,974 -0.16(-2.81%)
Jul 12, 2019 5.750 5.780 5.700 5.700 45,600 -0.04(-0.70%)
Jul 11, 2019 5.690 5.800 5.600 5.740 182,842 +0.15(+2.68%)
Jul 10, 2019 5.620 5.680 5.430 5.590 262,414 +0.00(+0.00%)
Jul 09, 2019 5.690 5.700 5.580 5.590 45,314 -0.07(-1.24%)
Jul 08, 2019 5.630 5.750 5.600 5.660 72,705 -0.01(-0.18%)
Jul 05, 2019 5.650 5.730 5.600 5.670 50,400 +0.04(+0.71%)
Jul 03, 2019 5.530 5.730 5.530 5.630 111,700 +0.08(+1.44%)
Jul 02, 2019 5.700 5.840 5.540 5.550 426,638 -0.13(-2.29%)
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.