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 30, 2021 17.88 17.88 16.85 16.94 225,339 -0.82(-4.62%)
Sep 29, 2021 18.03 18.57 17.58 17.76 97,061 -0.12(-0.67%)
Sep 28, 2021 18.48 18.59 17.44 17.88 122,411 -0.39(-2.13%)
Sep 27, 2021 18.44 19.09 18.08 18.27 190,422 -0.26(-1.40%)
Sep 24, 2021 18.25 18.67 17.98 18.53 180,957 +0.28(+1.53%)
Sep 23, 2021 17.71 18.98 17.71 18.25 139,209 +0.74(+4.23%)
Sep 22, 2021 17.05 17.82 17.05 17.51 120,154 +0.46(+2.70%)
Sep 21, 2021 17.19 17.42 16.19 17.05 181,780 +0.03(+0.18%)
Sep 20, 2021 17.10 17.33 16.71 17.02 257,195 -0.77(-4.33%)
Sep 17, 2021 17.75 19.30 17.70 17.79 199,089 -0.11(-0.61%)
Sep 16, 2021 17.52 18.42 17.42 17.90 186,590 +0.38(+2.17%)
Sep 15, 2021 16.90 17.88 16.81 17.52 184,486 +0.41(+2.40%)
Sep 14, 2021 17.95 17.95 16.85 17.11 144,224 -0.37(-2.12%)
Sep 13, 2021 17.03 17.80 16.90 17.48 130,941 +0.45(+2.64%)
Sep 10, 2021 17.18 17.70 17.00 17.03 130,621 -0.04(-0.23%)
Sep 09, 2021 16.89 17.32 16.89 17.07 119,807 +0.17(+1.01%)
Sep 08, 2021 17.92 17.92 16.59 16.90 164,417 -1.02(-5.69%)
Sep 07, 2021 17.60 18.29 17.55 17.92 202,491 +0.37(+2.11%)
Sep 03, 2021 18.15 18.34 17.36 17.55 154,697 -0.51(-2.82%)
Sep 02, 2021 18.80 19.16 18.01 18.06 177,623 -0.69(-3.68%)
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.