Build-A-Bear Workshop (NY: BBW )

15.28 USD -0.90 (-5.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.62 10.67 10.35 10.36 78,238 -0.21(-1.99%)
Sep 29, 2016 10.74 10.83 10.55 10.57 74,446 -0.18(-1.67%)
Sep 28, 2016 10.94 10.94 10.57 10.75 149,735 -0.12(-1.10%)
Sep 27, 2016 10.46 10.90 10.44 10.87 162,597 +0.51(+4.92%)
Sep 26, 2016 10.30 10.37 10.25 10.36 63,259 -0.05(-0.48%)
Sep 23, 2016 10.42 10.48 10.34 10.41 52,541 -0.04(-0.38%)
Sep 22, 2016 10.27 10.45 10.15 10.45 127,486 +0.24(+2.35%)
Sep 21, 2016 10.32 10.32 10.01 10.21 118,004 -0.05(-0.49%)
Sep 20, 2016 10.42 10.42 10.25 10.26 64,511 -0.12(-1.16%)
Sep 19, 2016 10.41 10.48 10.25 10.38 86,113 -0.03(-0.29%)
Sep 16, 2016 10.52 10.55 10.27 10.41 145,070 -0.08(-0.76%)
Sep 15, 2016 10.77 10.81 10.15 10.49 109,425 -0.30(-2.78%)
Sep 14, 2016 10.78 10.87 10.59 10.79 48,512 -0.02(-0.19%)
Sep 13, 2016 10.95 11.00 10.75 10.81 105,909 -0.18(-1.64%)
Sep 12, 2016 11.10 11.19 10.98 10.99 59,222 -0.20(-1.79%)
Sep 09, 2016 11.22 11.37 11.09 11.19 109,543 -0.20(-1.76%)
Sep 08, 2016 11.50 11.50 11.30 11.39 52,684 -0.11(-0.96%)
Sep 07, 2016 11.51 11.54 11.40 11.50 88,725 +0.03(+0.26%)
Sep 06, 2016 11.60 11.60 11.40 11.47 62,434 -0.12(-1.04%)
Sep 02, 2016 11.40 11.59 11.59 11.59 60,500 +0.17(+1.49%)
Sep 01, 2016 11.61 11.62 11.23 11.42 84,482 -0.18(-1.55%)
Aug 31, 2016 11.74 11.84 11.58 11.60 105,395 -0.17(-1.44%)
Aug 30, 2016 11.60 11.81 11.54 11.77 116,908 +0.12(+1.03%)
Aug 29, 2016 11.73 11.76 11.55 11.65 78,651 -0.10(-0.85%)
Aug 26, 2016 11.93 12.20 11.63 11.75 164,144 -0.13(-1.09%)
Aug 25, 2016 11.60 11.93 11.54 11.88 111,687 +0.21(+1.80%)
Aug 24, 2016 11.80 11.93 11.57 11.67 148,686 -0.18(-1.52%)
Aug 23, 2016 11.82 12.00 11.82 11.85 62,439 +0.03(+0.25%)
Aug 22, 2016 12.02 12.06 11.75 11.82 52,090 -0.23(-1.91%)
Aug 19, 2016 12.19 12.22 12.04 12.05 101,798 -0.17(-1.39%)
Aug 18, 2016 12.06 12.29 12.02 12.22 90,956 +0.14(+1.16%)
Aug 17, 2016 12.54 12.57 11.96 12.08 120,280 -0.44(-3.51%)
Aug 16, 2016 12.32 12.66 12.26 12.52 93,538 +0.05(+0.40%)
Aug 15, 2016 12.31 12.54 12.30 12.47 49,955 +0.11(+0.89%)
Aug 12, 2016 12.39 12.44 12.30 12.36 45,288 +0.02(+0.16%)
Aug 11, 2016 12.31 12.45 12.28 12.34 64,824 +0.05(+0.41%)
Aug 10, 2016 12.31 12.40 12.25 12.29 66,082 -0.01(-0.08%)
Aug 09, 2016 12.46 12.46 12.30 12.30 77,176 -0.20(-1.60%)
Aug 08, 2016 12.23 12.54 12.13 12.50 126,514 +0.40(+3.31%)
Aug 05, 2016 12.15 12.50 12.06 12.10 124,743 +0.10(+0.83%)
Aug 04, 2016 12.34 12.34 11.68 12.00 355,454 -0.72(-5.66%)
Aug 03, 2016 13.08 13.13 12.65 12.72 134,462 -0.35(-2.68%)
Aug 02, 2016 13.39 13.39 13.07 13.07 132,411 -0.36(-2.68%)
Aug 01, 2016 13.67 13.68 13.39 13.43 36,223 -0.20(-1.47%)
Jul 29, 2016 13.86 13.88 13.62 13.63 85,706 -0.19(-1.37%)
Jul 28, 2016 13.94 14.07 13.60 13.82 48,325 -0.11(-0.79%)
Jul 27, 2016 14.01 14.07 13.87 13.93 80,187 -0.06(-0.43%)
Jul 26, 2016 13.95 14.01 13.90 13.99 28,091 +0.09(+0.65%)
Jul 25, 2016 14.05 14.05 13.90 13.90 27,085 -0.11(-0.79%)
Jul 22, 2016 13.85 14.12 13.80 14.01 41,622 +0.11(+0.79%)
Jul 21, 2016 13.87 13.97 13.80 13.90 52,594 -0.10(-0.71%)
Jul 20, 2016 13.90 14.10 13.90 14.00 23,923 +0.13(+0.94%)
Jul 19, 2016 13.95 13.95 13.75 13.87 57,951 -0.15(-1.07%)
Jul 18, 2016 13.90 14.12 13.85 14.02 65,304 +0.10(+0.72%)
Jul 15, 2016 13.91 13.94 13.74 13.92 29,849 +0.08(+0.58%)
Jul 14, 2016 13.95 14.09 13.82 13.84 22,983 -0.10(-0.72%)
Jul 13, 2016 14.14 14.27 13.88 13.94 43,881 -0.13(-0.92%)
Jul 12, 2016 14.01 14.20 13.95 14.07 71,725 +0.05(+0.36%)
Jul 11, 2016 13.72 14.09 13.72 14.02 59,445 +0.30(+2.19%)
Jul 08, 2016 13.44 13.72 13.32 13.72 109,544 +0.40(+3.00%)
Jul 07, 2016 13.41 13.41 13.16 13.32 43,590 +0.14(+1.06%)
Jul 06, 2016 13.24 13.41 13.07 13.18 65,924 -0.04(-0.30%)
Jul 05, 2016 13.26 13.40 13.07 13.22 43,276 -0.21(-1.56%)
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.