Build-A-Bear Workshop (NY: BBW )

21.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 28, 2017 9.150 9.300 9.100 9.200 158,558 +0.00(+0.00%)
Dec 27, 2017 9.750 9.750 9.300 9.200 259,679 -0.55(-5.64%)
Dec 26, 2017 9.850 10.00 9.700 9.750 135,256 -0.15(-1.52%)
Dec 22, 2017 9.450 10.05 9.450 9.900 173,839 +0.45(+4.76%)
Dec 21, 2017 9.600 9.600 9.350 9.450 132,264 -0.10(-1.05%)
Dec 20, 2017 9.500 9.700 9.400 9.550 120,938 +0.25(+2.69%)
Dec 19, 2017 9.450 9.500 9.300 9.300 120,110 +0.00(+0.00%)
Dec 18, 2017 9.200 9.650 9.200 9.300 157,733 +0.15(+1.64%)
Dec 15, 2017 8.950 9.200 8.850 9.150 178,919 +0.20(+2.23%)
Dec 14, 2017 8.700 9.150 8.650 8.950 157,325 +0.30(+3.47%)
Dec 13, 2017 8.500 8.850 8.500 8.650 195,525 +0.15(+1.76%)
Dec 12, 2017 8.450 8.650 8.450 8.500 93,401 +0.05(+0.59%)
Dec 11, 2017 8.811 8.850 8.400 8.450 117,403 -0.35(-3.98%)
Dec 08, 2017 8.650 8.900 8.650 8.800 97,510 +0.00(+0.00%)
Dec 07, 2017 8.400 8.700 8.400 97,229 +0.00(+0.00%)
Dec 06, 2017 8.300 8.500 8.300 8.400 54,625 +0.05(+0.60%)
Dec 05, 2017 8.450 8.500 8.250 8.350 61,432 -0.05(-0.60%)
Dec 04, 2017 8.350 8.650 8.350 8.400 102,377 +0.15(+1.82%)
Dec 01, 2017 8.250 8.400 8.000 8.250 72,905 +0.05(+0.61%)
Nov 30, 2017 8.500 8.500 8.150 8.200 80,045 -0.30(-3.53%)
Nov 29, 2017 8.450 8.650 8.400 8.500 64,659 +0.05(+0.59%)
Nov 28, 2017 8.500 8.550 8.200 8.450 121,643 +0.05(+0.60%)
Nov 27, 2017 8.400 8.450 8.300 8.400 77,353 +0.05(+0.60%)
Nov 24, 2017 8.300 8.400 8.250 8.350 26,994 +0.05(+0.60%)
Nov 22, 2017 8.250 8.450 8.250 8.300 73,542 +0.05(+0.61%)
Nov 21, 2017 8.050 8.300 8.050 8.250 74,903 +0.10(+1.23%)
Nov 20, 2017 8.300 8.550 8.075 8.150 42,847 -0.20(-2.40%)
Nov 17, 2017 8.100 8.650 8.027 8.350 85,935 +0.25(+3.09%)
Nov 16, 2017 7.900 8.150 7.850 8.100 51,901 +0.15(+1.89%)
Nov 15, 2017 7.900 8.050 7.800 7.950 61,047 +0.00(+0.00%)
Nov 14, 2017 7.650 7.950 7.650 7.950 55,201 +0.30(+3.92%)
Nov 13, 2017 7.800 7.850 7.650 7.650 67,426 -0.15(-1.92%)
Nov 10, 2017 7.750 8.000 7.750 7.800 26,866 +0.05(+0.65%)
Nov 09, 2017 7.250 7.950 7.250 7.750 99,276 +0.40(+5.44%)
Nov 08, 2017 7.450 7.450 7.250 7.350 107,351 -0.10(-1.34%)
Nov 07, 2017 7.600 7.850 7.450 7.450 135,235 -0.20(-2.61%)
Nov 06, 2017 7.750 7.900 7.550 7.650 112,323 -0.25(-3.16%)
Nov 03, 2017 8.100 8.100 7.750 7.900 90,770 -0.20(-2.47%)
Nov 02, 2017 7.650 8.100 7.650 8.100 114,583 +0.40(+5.19%)
Nov 01, 2017 7.900 7.950 7.650 7.700 120,195 -0.10(-1.28%)
Oct 31, 2017 8.050 8.150 7.800 7.800 134,663 -0.30(-3.70%)
Oct 30, 2017 8.200 8.250 8.000 8.100 115,606 -0.20(-2.41%)
Oct 27, 2017 8.300 8.400 8.000 8.300 326,514 -0.30(-3.49%)
Oct 26, 2017 8.050 8.750 7.900 8.600 398,980 +0.50(+6.17%)
Oct 25, 2017 8.100 8.200 8.050 8.100 112,239 -0.05(-0.61%)
Oct 24, 2017 8.100 8.250 8.050 8.150 87,151 +0.05(+0.62%)
Oct 23, 2017 8.300 8.300 8.100 8.100 46,153 -0.15(-1.82%)
Oct 20, 2017 8.400 8.500 8.250 8.250 64,103 -0.05(-0.60%)
Oct 19, 2017 8.150 8.400 8.100 8.300 51,426 +0.15(+1.84%)
Oct 18, 2017 8.250 8.300 8.100 8.150 133,666 -0.10(-1.21%)
Oct 17, 2017 8.600 8.650 8.200 8.250 154,013 -0.25(-2.94%)
Oct 16, 2017 8.700 8.825 8.450 8.500 63,071 -0.20(-2.30%)
Oct 13, 2017 8.750 8.850 8.650 8.700 58,635 -0.05(-0.57%)
Oct 12, 2017 8.550 8.800 8.450 8.750 53,596 +0.10(+1.16%)
Oct 11, 2017 8.900 8.900 8.550 8.650 77,341 -0.25(-2.81%)
Oct 10, 2017 9.050 9.075 8.850 8.900 32,699 -0.05(-0.56%)
Oct 09, 2017 9.400 9.400 8.950 8.950 54,211 -0.55(-5.79%)
Oct 06, 2017 9.339 9.550 9.250 9.500 59,036 +0.05(+0.53%)
Oct 05, 2017 9.600 9.600 9.400 9.450 50,791 -0.05(-0.53%)
Oct 04, 2017 9.178 9.550 9.150 9.500 64,527 +0.30(+3.26%)
Oct 03, 2017 9.300 9.338 9.100 9.200 67,533 -0.15(-1.60%)
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.