Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.594 2.830 2.568 2.742 1,118,737 +0.19(+7.51%)
Sep 27, 2019 2.403 2.612 2.394 2.551 795,514 +0.18(+7.72%)
Sep 26, 2019 2.464 2.490 2.351 2.368 207,164 -0.11(-4.56%)
Sep 25, 2019 2.412 2.577 2.412 2.481 211,258 +0.06(+2.52%)
Sep 24, 2019 2.534 2.568 2.412 2.420 269,157 -0.08(-3.14%)
Sep 23, 2019 2.534 2.586 2.412 2.499 481,567 -0.03(-1.03%)
Sep 20, 2019 2.655 2.699 2.464 2.525 588,768 -0.15(-5.54%)
Sep 19, 2019 2.742 2.847 2.655 2.673 601,549 -0.05(-1.92%)
Sep 18, 2019 2.838 2.873 2.655 2.725 595,014 -0.10(-3.40%)
Sep 17, 2019 2.734 3.004 2.629 2.821 603,263 +0.09(+3.18%)
Sep 16, 2019 2.716 2.838 2.673 2.734 410,303 +0.02(+0.64%)
Sep 13, 2019 2.830 2.864 2.638 2.716 289,789 -0.07(-2.50%)
Sep 12, 2019 2.612 2.882 2.525 2.786 679,913 +0.17(+6.67%)
Sep 11, 2019 2.638 2.742 2.525 2.612 500,873 +0.02(+0.67%)
Sep 10, 2019 2.333 2.742 2.333 2.594 1,402,925 +0.24(+10.37%)
Sep 09, 2019 2.159 2.394 2.159 2.351 675,898 +0.22(+10.20%)
Sep 06, 2019 2.098 2.272 2.081 2.133 676,176 +0.03(+1.66%)
Sep 05, 2019 2.046 2.203 2.046 2.098 320,012 +0.07(+3.43%)
Sep 04, 2019 2.081 2.203 2.011 2.029 271,814 -0.05(-2.51%)
Sep 03, 2019 2.168 2.168 2.055 2.081 594,875 -0.08(-3.63%)
Aug 30, 2019 2.490 2.490 2.037 2.159 959,303 -0.32(-12.98%)
Aug 29, 2019 2.925 2.925 2.446 2.481 691,659 -0.31(-11.22%)
Aug 28, 2019 2.769 2.882 2.725 2.795 168,125 +0.02(+0.63%)
Aug 27, 2019 2.812 2.873 2.664 2.777 235,130 -0.02(-0.62%)
Aug 26, 2019 2.769 2.847 2.725 2.795 179,529 +0.05(+1.90%)
Aug 23, 2019 2.760 2.803 2.664 2.742 251,886 -0.05(-1.87%)
Aug 22, 2019 2.882 2.890 2.760 2.795 91,401 -0.02(-0.62%)
Aug 21, 2019 2.908 2.995 2.795 2.812 159,286 -0.03(-1.22%)
Aug 20, 2019 2.830 2.899 2.777 2.847 135,240 +0.00(+0.00%)
Aug 19, 2019 2.986 3.020 2.847 2.847 83,017 -0.10(-3.54%)
Aug 16, 2019 2.864 3.021 2.830 2.951 187,220 +0.11(+3.99%)
Aug 15, 2019 3.047 3.160 2.812 2.838 401,617 -0.17(-5.51%)
Aug 14, 2019 3.134 3.134 2.969 3.004 228,234 -0.20(-6.25%)
Aug 13, 2019 3.056 3.343 3.004 3.204 453,511 +0.12(+3.95%)
Aug 12, 2019 3.012 3.152 2.908 3.082 406,864 +0.04(+1.43%)
Aug 09, 2019 3.291 3.361 3.038 3.038 646,427 -0.24(-7.18%)
Aug 08, 2019 3.187 3.352 3.178 3.274 283,895 +0.12(+3.87%)
Aug 07, 2019 3.343 3.343 3.030 3.152 524,960 -0.21(-6.22%)
Aug 06, 2019 3.291 3.443 3.291 3.361 497,716 +0.10(+2.93%)
Aug 05, 2019 3.369 3.369 3.230 3.265 228,312 -0.17(-5.06%)
Aug 02, 2019 3.491 3.535 3.343 3.439 259,237 -0.06(-1.74%)
Aug 01, 2019 3.709 3.770 3.474 3.500 292,132 -0.22(-5.85%)
Jul 31, 2019 3.857 3.866 3.700 3.718 274,839 +0.00(+0.00%)
Jul 30, 2019 3.831 3.857 3.648 3.718 414,063 -0.11(-2.95%)
Jul 29, 2019 3.918 4.014 3.770 3.831 258,977 -0.08(-2.00%)
Jul 26, 2019 3.918 4.057 3.831 3.909 216,279 +0.03(+0.67%)
Jul 25, 2019 3.970 3.979 3.822 3.883 217,441 -0.08(-1.98%)
Jul 24, 2019 4.083 4.153 3.944 3.961 88,888 -0.15(-3.60%)
Jul 23, 2019 4.170 4.205 3.979 4.109 127,876 -0.06(-1.46%)
Jul 22, 2019 4.310 4.371 4.118 4.170 414,918 -0.13(-3.04%)
Jul 19, 2019 4.353 4.405 4.249 4.301 481,834 -0.07(-1.59%)
Jul 18, 2019 4.536 4.693 4.266 4.371 289,782 -0.17(-3.65%)
Jul 17, 2019 4.719 4.797 4.475 4.536 117,171 -0.20(-4.23%)
Jul 16, 2019 4.823 4.858 4.667 4.736 210,312 -0.09(-1.81%)
Jul 15, 2019 4.936 4.963 4.823 4.823 43,616 -0.14(-2.81%)
Jul 12, 2019 5.006 5.032 4.963 4.963 52,375 -0.03(-0.70%)
Jul 11, 2019 4.954 5.050 4.876 4.997 210,010 +0.13(+2.68%)
Jul 10, 2019 4.893 4.945 4.728 4.867 301,406 +0.00(+0.00%)
Jul 09, 2019 4.954 4.963 4.858 4.867 52,047 -0.06(-1.24%)
Jul 08, 2019 4.902 5.006 4.876 4.928 83,508 -0.01(-0.18%)
Jul 05, 2019 4.919 4.989 4.876 4.936 57,889 +0.03(+0.71%)
Jul 03, 2019 4.815 4.989 4.815 4.902 128,297 +0.07(+1.44%)
Jul 02, 2019 4.963 5.084 4.823 4.832 490,032 -0.11(-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.