Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.74 +0.64 (+2.01%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.178 3.178 3.004 3.030 111,220 -0.12(-3.87%)
Oct 30, 2019 3.152 3.213 3.108 3.152 143,714 -0.03(-0.82%)
Oct 29, 2019 3.230 3.352 3.073 3.178 547,707 -0.06(-1.88%)
Oct 28, 2019 3.265 3.378 3.126 3.239 522,596 -0.02(-0.53%)
Oct 25, 2019 3.117 3.317 3.082 3.256 321,261 +0.14(+4.47%)
Oct 24, 2019 3.108 3.204 2.986 3.117 679,767 +0.01(+0.28%)
Oct 23, 2019 2.943 3.213 2.917 3.108 226,852 +0.16(+5.31%)
Oct 22, 2019 2.969 3.021 2.873 2.951 145,935 -0.02(-0.59%)
Oct 21, 2019 3.195 3.213 2.957 2.969 277,450 -0.20(-6.32%)
Oct 18, 2019 3.178 3.204 3.038 3.169 370,420 -0.03(-0.82%)
Oct 17, 2019 3.221 3.317 3.160 3.195 479,485 -0.03(-0.81%)
Oct 16, 2019 3.326 3.369 3.204 3.221 326,872 -0.10(-3.14%)
Oct 15, 2019 3.265 3.378 3.221 3.326 215,992 +0.05(+1.60%)
Oct 14, 2019 3.352 3.378 3.204 3.274 270,874 -0.08(-2.34%)
Oct 11, 2019 3.404 3.561 3.335 3.352 553,506 +0.04(+1.32%)
Oct 10, 2019 3.091 3.417 3.091 3.308 580,981 +0.23(+7.34%)
Oct 09, 2019 3.160 3.335 3.056 3.082 675,376 -0.07(-2.21%)
Oct 08, 2019 2.951 3.230 2.882 3.152 1,083,473 +0.19(+6.47%)
Oct 07, 2019 2.847 3.065 2.821 2.960 377,195 +0.14(+4.94%)
Oct 04, 2019 2.586 2.873 2.534 2.821 405,108 +0.25(+9.83%)
Oct 03, 2019 2.594 2.716 2.543 2.568 223,059 -0.03(-1.34%)
Oct 02, 2019 2.734 2.734 2.560 2.603 209,690 -0.12(-4.47%)
Oct 01, 2019 2.725 2.830 2.664 2.725 634,786 -0.02(-0.63%)
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%)
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.