Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.117 8.117 8.029 8.029 44,468 -0.09(-1.08%)
Sep 28, 2017 8.073 8.161 7.942 8.117 97,573 +0.04(+0.54%)
Sep 27, 2017 7.898 8.249 7.838 8.073 125,849 +0.18(+2.22%)
Sep 26, 2017 7.942 8.029 7.678 7.898 154,880 +0.00(+0.00%)
Sep 25, 2017 7.898 7.986 7.810 7.898 79,513 -0.04(-0.55%)
Sep 22, 2017 7.942 8.029 7.766 7.942 91,546 +0.13(+1.69%)
Sep 21, 2017 7.854 7.854 7.678 7.810 66,024 -0.04(-0.56%)
Sep 20, 2017 7.898 7.942 7.810 7.854 49,759 -0.04(-0.56%)
Sep 19, 2017 7.898 7.986 7.810 7.898 204,889 +0.00(+0.00%)
Sep 18, 2017 7.854 7.986 7.854 7.898 163,878 +0.04(+0.56%)
Sep 15, 2017 7.942 7.942 7.810 7.854 189,496 -0.04(-0.56%)
Sep 14, 2017 7.854 7.942 7.810 7.898 256,706 +0.04(+0.56%)
Sep 13, 2017 8.029 8.161 7.854 7.854 202,513 +0.09(+1.13%)
Sep 12, 2017 7.898 7.986 7.678 7.766 69,911 -0.09(-1.12%)
Sep 11, 2017 7.591 7.854 7.591 7.854 66,063 +0.31(+4.07%)
Sep 08, 2017 7.678 7.854 7.488 7.547 148,835 -0.09(-1.15%)
Sep 07, 2017 7.810 7.986 7.591 7.635 78,364 -0.22(-2.79%)
Sep 06, 2017 7.942 8.183 7.810 7.854 172,101 -0.04(-0.56%)
Sep 05, 2017 8.205 8.293 7.854 7.898 372,571 -0.31(-3.74%)
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.