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 (%)
Feb 28, 2017 8.117 8.161 7.854 7.942 195,950 -0.18(-2.16%)
Feb 27, 2017 8.731 8.907 7.942 8.117 470,603 -0.75(-8.42%)
Feb 24, 2017 7.327 8.951 7.284 8.863 1,345,722 +1.58(+21.69%)
Feb 23, 2017 7.415 7.547 7.240 7.284 345,568 -0.13(-1.78%)
Feb 22, 2017 7.942 7.942 7.371 7.415 398,550 -0.48(-6.11%)
Feb 21, 2017 8.688 8.819 7.810 7.898 432,402 -0.88(-10.00%)
Feb 17, 2017 8.775 8.775 8.775 0 +0.57(+6.95%)
Feb 16, 2017 7.678 8.205 7.064 8.205 2,692,244 -2.24(-21.43%)
Feb 15, 2017 10.27 10.49 10.27 10.44 390,511 +0.09(+0.85%)
Feb 14, 2017 10.22 10.40 9.960 10.35 195,827 +0.48(+4.89%)
Feb 13, 2017 10.57 10.57 9.741 9.872 158,316 -0.57(-5.46%)
Feb 10, 2017 10.35 10.49 10.27 10.44 66,723 +0.26(+2.59%)
Feb 09, 2017 9.960 10.44 9.960 10.18 156,078 +0.26(+2.66%)
Feb 08, 2017 9.828 10.14 9.521 9.916 100,667 +0.22(+2.26%)
Feb 07, 2017 10.00 10.05 9.565 9.697 140,186 -0.31(-3.07%)
Feb 06, 2017 10.31 10.35 9.960 10.00 38,667 -0.31(-2.98%)
Feb 03, 2017 10.57 10.57 10.22 10.31 75,075 -0.18(-1.67%)
Feb 02, 2017 10.49 10.53 10.16 10.49 92,201 +0.09(+0.84%)
Feb 01, 2017 10.53 10.66 10.40 10.40 68,111 -0.13(-1.25%)
Jan 31, 2017 10.31 10.57 10.18 10.53 84,017 +0.18(+1.69%)
Jan 30, 2017 10.75 10.75 10.31 10.35 142,912 -0.35(-3.28%)
Jan 27, 2017 10.40 10.75 10.35 10.71 62,247 +0.31(+2.95%)
Jan 26, 2017 10.44 10.75 10.35 10.40 76,675 -0.13(-1.25%)
Jan 25, 2017 10.79 10.93 10.53 10.53 44,698 -0.13(-1.23%)
Jan 24, 2017 10.35 10.75 10.35 10.66 60,095 +0.31(+2.97%)
Jan 23, 2017 10.31 10.53 10.18 10.35 66,547 -0.13(-1.25%)
Jan 20, 2017 11.06 11.14 10.49 10.49 132,103 -0.61(-5.53%)
Jan 19, 2017 11.67 11.67 11.10 11.10 76,549 -0.61(-5.24%)
Jan 18, 2017 11.63 11.85 11.36 11.72 77,480 +0.18(+1.52%)
Jan 17, 2017 11.54 11.82 11.50 11.54 57,975 -0.09(-0.75%)
Jan 13, 2017 11.63 11.63 11.63 0 +0.13(+1.14%)
Jan 12, 2017 11.89 11.90 11.36 11.50 78,611 -0.39(-3.32%)
Jan 11, 2017 12.29 12.29 11.85 11.89 45,512 -0.39(-3.21%)
Jan 10, 2017 11.93 12.37 11.85 12.29 42,247 +0.35(+2.94%)
Jan 09, 2017 12.07 12.07 11.67 11.93 50,041 -0.18(-1.45%)
Jan 06, 2017 12.24 12.24 11.89 12.11 64,080 -0.04(-0.36%)
Jan 05, 2017 12.55 12.55 12.11 12.15 125,544 -0.44(-3.48%)
Jan 04, 2017 12.68 12.86 12.42 12.59 94,850 +0.00(+0.00%)
Jan 03, 2017 12.07 12.68 12.07 12.59 79,545 +0.53(+4.36%)
Dec 30, 2016 12.07 12.07 12.07 0 -0.22(-1.79%)
Dec 29, 2016 12.42 12.64 12.15 12.29 34,925 -0.18(-1.41%)
Dec 28, 2016 12.72 12.72 12.29 12.46 36,738 -0.26(-2.07%)
Dec 27, 2016 12.50 12.77 12.48 12.72 71,250 +0.18(+1.40%)
Dec 23, 2016 12.55 12.55 12.55 0 -0.09(-0.69%)
Dec 22, 2016 13.03 13.12 12.59 12.64 124,619 -0.44(-3.36%)
Dec 21, 2016 13.03 13.16 12.94 13.08 52,513 +0.04(+0.34%)
Dec 20, 2016 13.21 13.21 12.90 13.03 122,327 -0.09(-0.67%)
Dec 19, 2016 13.16 13.29 13.08 13.12 89,203 +0.04(+0.34%)
Dec 16, 2016 13.56 13.56 13.03 13.08 214,815 -0.39(-2.93%)
Dec 15, 2016 13.25 13.56 13.25 13.47 146,737 +0.18(+1.32%)
Dec 14, 2016 13.29 13.47 13.16 13.29 103,452 +0.00(+0.00%)
Dec 13, 2016 13.43 13.60 13.21 13.29 126,750 -0.22(-1.62%)
Dec 12, 2016 13.43 13.60 13.32 13.51 74,426 -0.04(-0.32%)
Dec 09, 2016 13.38 13.91 13.29 13.56 199,633 +0.26(+1.98%)
Dec 08, 2016 13.38 13.51 13.29 13.29 98,192 -0.09(-0.66%)
Dec 07, 2016 13.43 13.47 13.23 13.38 79,383 -0.04(-0.33%)
Dec 06, 2016 12.94 13.47 12.94 13.43 209,542 +0.39(+3.03%)
Dec 05, 2016 12.99 13.03 12.72 13.03 81,266 +0.18(+1.37%)
Dec 02, 2016 12.94 13.08 12.72 12.86 57,018 -0.13(-1.01%)
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.