Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.825 5.825 5.311 5.311 174,241 -0.54(-9.23%)
Nov 29, 2018 5.529 5.899 5.267 5.851 386,729 -0.57(-8.94%)
Nov 28, 2018 6.530 6.765 6.347 6.425 154,271 -0.23(-3.40%)
Nov 27, 2018 6.730 6.913 6.556 6.652 58,420 -0.14(-2.05%)
Nov 26, 2018 6.747 6.943 6.608 6.791 39,076 +0.04(+0.65%)
Nov 23, 2018 6.599 6.808 6.591 6.747 17,228 +0.13(+1.97%)
Nov 21, 2018 6.617 6.617 6.617 0 +0.03(+0.40%)
Nov 20, 2018 6.451 6.878 6.447 6.591 247,732 +0.08(+1.20%)
Nov 19, 2018 6.582 6.747 6.321 6.512 108,451 -0.02(-0.27%)
Nov 16, 2018 6.800 6.869 6.530 6.530 114,170 -0.37(-5.42%)
Nov 15, 2018 6.982 7.244 6.756 6.904 42,062 -0.12(-1.73%)
Nov 14, 2018 7.165 7.383 6.965 7.026 57,553 -0.14(-1.94%)
Nov 13, 2018 7.165 7.261 7.035 7.165 28,607 +0.04(+0.61%)
Nov 12, 2018 6.982 7.298 6.982 7.122 43,165 -0.20(-2.73%)
Nov 09, 2018 7.461 7.592 7.244 7.322 13,323 -0.17(-2.32%)
Nov 08, 2018 7.313 7.514 7.139 7.496 35,362 +0.15(+2.01%)
Nov 07, 2018 7.287 7.392 7.052 7.348 55,272 +0.06(+0.84%)
Nov 06, 2018 7.296 7.496 7.261 7.287 146,492 -0.03(-0.48%)
Nov 05, 2018 7.653 7.653 7.287 7.322 106,518 -0.35(-4.54%)
Nov 02, 2018 7.374 7.792 7.374 7.670 57,659 +0.27(+3.65%)
Nov 01, 2018 7.487 7.644 7.383 7.400 14,775 -0.05(-0.70%)
Oct 31, 2018 7.531 7.555 7.357 7.453 83,256 -0.03(-0.47%)
Oct 30, 2018 7.296 7.635 7.218 7.487 110,866 +0.21(+2.87%)
Oct 29, 2018 7.174 7.331 7.174 7.278 78,345 +0.10(+1.33%)
Oct 26, 2018 7.087 7.278 7.043 7.183 22,282 -0.01(-0.12%)
Oct 25, 2018 7.313 7.357 7.174 7.191 64,113 -0.12(-1.67%)
Oct 24, 2018 7.104 7.357 6.887 7.313 57,308 +0.17(+2.31%)
Oct 23, 2018 7.104 7.191 7.000 7.148 85,883 -0.03(-0.48%)
Oct 22, 2018 7.035 7.270 7.035 7.183 28,598 +0.13(+1.85%)
Oct 19, 2018 7.104 7.113 6.982 7.052 95,907 +0.00(+0.00%)
Oct 18, 2018 7.226 7.235 6.982 7.052 83,526 -0.21(-2.88%)
Oct 17, 2018 7.347 7.347 7.122 7.261 19,419 -0.01(-0.12%)
Oct 16, 2018 7.148 7.366 7.130 7.270 48,629 +0.17(+2.45%)
Oct 15, 2018 7.348 7.348 7.096 7.096 24,563 -0.02(-0.24%)
Oct 12, 2018 7.453 7.453 7.078 7.113 70,982 +0.08(+1.11%)
Oct 11, 2018 7.000 7.157 7.000 7.035 43,098 +0.02(+0.25%)
Oct 10, 2018 7.113 7.122 6.904 7.017 121,581 -0.17(-2.30%)
Oct 09, 2018 7.043 7.265 7.000 7.183 148,078 +0.15(+2.10%)
Oct 08, 2018 7.139 7.200 6.974 7.035 73,328 -0.11(-1.58%)
Oct 05, 2018 7.252 7.339 7.104 7.148 80,401 -0.10(-1.44%)
Oct 04, 2018 7.487 7.670 7.096 7.252 129,645 -0.03(-0.36%)
Oct 03, 2018 7.818 7.818 7.270 7.278 44,976 -0.10(-1.30%)
Oct 02, 2018 7.644 7.679 7.322 7.374 77,550 -0.26(-3.42%)
Oct 01, 2018 7.853 7.862 7.548 7.635 40,668 -0.24(-3.09%)
Sep 28, 2018 7.923 8.140 7.792 7.879 63,861 +0.04(+0.56%)
Sep 27, 2018 7.792 7.966 7.792 7.836 34,721 +0.04(+0.56%)
Sep 26, 2018 7.705 8.053 7.574 7.792 85,114 +0.09(+1.13%)
Sep 25, 2018 7.618 7.792 7.574 7.705 113,536 +0.09(+1.14%)
Sep 24, 2018 7.792 7.836 7.574 7.618 29,974 -0.22(-2.78%)
Sep 21, 2018 7.879 7.966 7.836 7.836 40,660 -0.09(-1.10%)
Sep 20, 2018 7.879 7.966 7.792 7.923 44,255 +0.04(+0.55%)
Sep 19, 2018 7.836 8.010 7.836 7.879 51,822 +0.00(+0.00%)
Sep 18, 2018 8.010 8.010 7.814 7.879 69,249 -0.09(-1.09%)
Sep 17, 2018 7.749 8.010 7.662 7.966 137,501 +0.17(+2.23%)
Sep 14, 2018 7.531 7.879 7.531 7.792 106,129 +0.26(+3.47%)
Sep 13, 2018 7.574 7.618 7.400 7.531 71,878 +0.00(+0.00%)
Sep 12, 2018 7.749 7.749 7.509 7.531 69,091 -0.22(-2.81%)
Sep 11, 2018 7.531 7.836 7.487 7.749 107,937 +0.30(+4.09%)
Sep 10, 2018 7.749 7.792 7.444 7.444 158,309 -0.22(-2.84%)
Sep 07, 2018 7.836 7.879 7.662 7.662 57,889 -0.09(-1.12%)
Sep 06, 2018 7.792 8.010 7.618 7.749 126,400 -0.09(-1.11%)
Sep 05, 2018 7.923 8.097 7.792 7.836 150,436 -0.13(-1.64%)
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.