Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.424 9.214 8.380 9.126 449,828 +0.70(+8.33%)
Apr 27, 2017 8.600 8.775 8.249 8.424 949,206 +0.61(+7.87%)
Apr 26, 2017 7.678 7.927 7.613 7.810 292,243 +0.22(+2.89%)
Apr 25, 2017 7.854 7.942 7.547 7.591 121,300 -0.22(-2.81%)
Apr 24, 2017 7.986 7.986 7.766 7.810 184,664 -0.18(-2.20%)
Apr 21, 2017 7.766 7.986 7.722 7.986 125,219 +0.09(+1.11%)
Apr 20, 2017 7.635 7.898 7.635 7.898 112,401 +0.31(+4.05%)
Apr 19, 2017 7.327 7.678 7.327 7.591 125,299 +0.31(+4.22%)
Apr 18, 2017 7.503 7.503 7.240 7.284 162,855 -0.26(-3.49%)
Apr 17, 2017 7.371 7.591 7.284 7.547 161,103 +0.26(+3.61%)
Apr 13, 2017 7.678 7.678 7.284 7.284 314,514 -0.35(-4.60%)
Apr 12, 2017 7.898 7.898 7.619 7.635 85,961 -0.26(-3.33%)
Apr 11, 2017 7.942 7.942 7.810 7.898 101,426 -0.04(-0.55%)
Apr 10, 2017 7.722 8.051 7.678 7.942 297,322 +0.22(+2.84%)
Apr 07, 2017 7.591 7.722 7.547 7.722 128,055 +0.18(+2.33%)
Apr 06, 2017 7.459 7.635 7.415 7.547 146,698 +0.09(+1.18%)
Apr 05, 2017 7.591 7.678 7.371 7.459 146,526 -0.09(-1.16%)
Apr 04, 2017 7.547 7.591 7.459 7.547 110,213 +0.00(+0.00%)
Apr 03, 2017 7.722 7.722 7.459 7.547 141,886 -0.22(-2.82%)
Mar 31, 2017 7.678 7.810 7.678 7.766 109,551 +0.04(+0.57%)
Mar 30, 2017 7.635 7.766 7.503 7.722 115,825 +0.09(+1.15%)
Mar 29, 2017 7.459 7.766 7.459 7.635 258,136 +0.13(+1.75%)
Mar 28, 2017 7.284 7.591 7.284 7.503 113,683 +0.18(+2.40%)
Mar 27, 2017 7.371 7.503 7.327 7.327 151,614 -0.18(-2.34%)
Mar 24, 2017 7.503 7.635 7.415 7.503 104,351 -0.04(-0.58%)
Mar 23, 2017 7.547 7.635 7.415 7.547 108,002 +0.04(+0.58%)
Mar 22, 2017 7.459 7.503 7.327 7.503 151,646 +0.00(+0.00%)
Mar 21, 2017 7.547 7.547 7.327 7.503 102,387 -0.04(-0.58%)
Mar 20, 2017 7.591 7.722 7.349 7.547 175,836 -0.09(-1.15%)
Mar 17, 2017 7.810 7.854 7.591 7.635 226,735 -0.09(-1.14%)
Mar 16, 2017 7.810 7.854 7.678 7.722 65,161 -0.09(-1.12%)
Mar 15, 2017 7.810 7.898 7.678 7.810 79,985 +0.04(+0.56%)
Mar 14, 2017 7.678 7.942 7.591 7.766 111,788 +0.09(+1.14%)
Mar 13, 2017 7.503 7.744 7.503 7.678 111,773 +0.18(+2.34%)
Mar 10, 2017 7.503 7.547 7.415 7.503 186,542 +0.04(+0.59%)
Mar 09, 2017 7.678 7.722 7.459 7.459 79,063 -0.18(-2.30%)
Mar 08, 2017 7.678 7.839 7.591 7.635 221,846 +0.13(+1.75%)
Mar 07, 2017 7.766 7.766 7.481 7.503 184,149 -0.26(-3.39%)
Mar 06, 2017 7.898 7.898 7.678 7.766 78,699 -0.04(-0.56%)
Mar 03, 2017 7.942 8.073 7.678 7.810 158,337 -0.18(-2.31%)
Mar 02, 2017 7.766 8.029 7.722 7.994 218,552 +0.18(+2.36%)
Mar 01, 2017 8.029 8.029 7.639 7.810 344,411 -0.13(-1.66%)
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%)
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.