Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.47 11.35 11.35 11.35 137,486 -0.12(-1.06%)
Aug 28, 2014 11.67 11.85 11.44 11.47 192,222 -0.27(-2.30%)
Aug 27, 2014 11.80 11.81 11.56 11.74 120,464 -0.05(-0.44%)
Aug 26, 2014 11.62 11.86 11.54 11.80 240,700 +0.25(+2.19%)
Aug 25, 2014 11.06 11.75 10.97 11.54 472,542 +0.52(+4.74%)
Aug 22, 2014 10.86 11.14 10.64 11.02 202,573 +0.21(+1.93%)
Aug 21, 2014 10.16 10.94 9.976 10.81 196,109 +0.63(+6.15%)
Aug 20, 2014 9.951 10.22 9.856 10.19 81,373 +0.18(+1.83%)
Aug 19, 2014 9.655 10.26 9.608 10.00 163,335 +0.43(+4.46%)
Aug 18, 2014 9.507 9.681 9.412 9.577 216,705 +0.17(+1.76%)
Aug 15, 2014 9.734 9.734 9.385 9.412 92,481 -0.26(-2.70%)
Aug 14, 2014 9.925 9.925 9.638 9.673 60,794 -0.26(-2.63%)
Aug 13, 2014 9.951 10.09 9.916 9.934 73,890 -0.02(-0.18%)
Aug 12, 2014 9.934 9.977 9.777 9.951 65,422 +0.01(+0.09%)
Aug 11, 2014 9.838 10.17 9.647 9.943 157,437 +0.10(+1.06%)
Aug 08, 2014 9.664 9.838 9.594 9.838 71,986 +0.21(+2.17%)
Aug 07, 2014 9.977 9.977 9.568 9.629 104,733 -0.33(-3.32%)
Aug 06, 2014 9.899 9.986 9.834 9.960 132,277 +0.03(+0.35%)
Aug 05, 2014 9.499 10.24 9.490 9.925 244,602 +0.37(+3.83%)
Aug 04, 2014 9.681 9.829 9.237 9.560 220,317 +0.43(+4.67%)
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.