Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.83 +0.10 (+0.34%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.001 3.106 2.808 2.843 202,271 -0.16(-5.26%)
Dec 30, 2019 2.817 3.010 2.817 3.001 174,292 +0.18(+6.21%)
Dec 27, 2019 2.755 2.922 2.755 2.826 85,011 +0.07(+2.55%)
Dec 26, 2019 2.720 2.782 2.720 2.755 74,237 +0.00(+0.00%)
Dec 24, 2019 2.703 2.834 2.676 2.755 131,163 +0.05(+1.95%)
Dec 23, 2019 2.589 2.764 2.501 2.703 168,731 +0.09(+3.36%)
Dec 20, 2019 2.624 2.668 2.554 2.615 248,309 +0.00(+0.00%)
Dec 19, 2019 2.483 2.615 2.466 2.615 162,955 +0.13(+5.30%)
Dec 18, 2019 2.466 2.510 2.430 2.483 227,268 +0.04(+1.43%)
Dec 17, 2019 2.413 2.488 2.404 2.448 357,966 +0.10(+4.10%)
Dec 16, 2019 2.378 2.448 2.325 2.352 133,510 -0.01(-0.37%)
Dec 13, 2019 2.483 2.483 2.334 2.361 197,029 -0.08(-3.24%)
Dec 12, 2019 2.317 2.457 2.317 2.440 205,958 +0.10(+4.12%)
Dec 11, 2019 2.457 2.470 2.325 2.343 164,306 -0.08(-3.26%)
Dec 10, 2019 2.545 2.545 2.422 2.422 933,475 -0.11(-4.50%)
Dec 09, 2019 2.641 2.676 2.501 2.536 349,312 -0.11(-3.99%)
Dec 06, 2019 2.545 2.685 2.519 2.641 563,397 +0.10(+3.79%)
Dec 05, 2019 2.396 2.624 2.396 2.545 862,346 -0.13(-4.92%)
Dec 04, 2019 2.554 2.712 2.554 2.676 375,402 +0.12(+4.81%)
Dec 03, 2019 2.545 2.580 2.482 2.554 142,549 -0.02(-0.68%)
Dec 02, 2019 2.641 2.641 2.475 2.571 264,024 -0.06(-2.33%)
Nov 29, 2019 2.668 2.712 2.598 2.633 116,007 -0.04(-1.32%)
Nov 27, 2019 2.676 2.720 2.545 2.668 113,272 +0.04(+1.33%)
Nov 26, 2019 2.545 2.773 2.545 2.633 734,930 +0.07(+2.74%)
Nov 25, 2019 2.457 2.580 2.448 2.562 144,832 +0.11(+4.66%)
Nov 22, 2019 2.369 2.475 2.369 2.448 121,590 +0.04(+1.82%)
Nov 21, 2019 2.431 2.536 2.352 2.404 303,614 -0.02(-0.72%)
Nov 20, 2019 2.519 2.536 2.396 2.422 260,779 -0.11(-4.50%)
Nov 19, 2019 2.545 2.598 2.475 2.536 132,270 -0.01(-0.35%)
Nov 18, 2019 2.580 2.615 2.483 2.545 326,973 -0.04(-1.69%)
Nov 15, 2019 2.615 2.703 2.580 2.589 69,968 +0.01(+0.34%)
Nov 14, 2019 2.554 2.624 2.501 2.580 111,296 +0.01(+0.34%)
Nov 13, 2019 2.641 2.641 2.554 2.571 234,916 -0.07(-2.66%)
Nov 12, 2019 2.817 2.852 2.624 2.641 193,761 -0.18(-6.52%)
Nov 11, 2019 2.878 2.940 2.826 2.826 142,701 -0.09(-3.01%)
Nov 08, 2019 2.984 3.010 2.791 2.913 657,525 -0.08(-2.64%)
Nov 07, 2019 3.089 3.124 2.949 2.992 766,284 -0.09(-2.85%)
Nov 06, 2019 3.115 3.229 3.027 3.080 601,770 -0.07(-2.23%)
Nov 05, 2019 3.124 3.273 3.124 3.150 371,490 +0.01(+0.28%)
Nov 04, 2019 3.221 3.326 3.098 3.142 313,445 -0.02(-0.56%)
Nov 01, 2019 3.045 3.203 3.027 3.159 77,945 +0.11(+3.45%)
Oct 31, 2019 3.203 3.203 3.027 3.054 110,345 -0.12(-3.87%)
Oct 30, 2019 3.177 3.238 3.133 3.177 142,583 -0.03(-0.82%)
Oct 29, 2019 3.256 3.378 3.098 3.203 543,399 -0.06(-1.88%)
Oct 28, 2019 3.291 3.405 3.150 3.264 518,486 -0.02(-0.53%)
Oct 25, 2019 3.142 3.343 3.106 3.282 318,734 +0.14(+4.47%)
Oct 24, 2019 3.133 3.229 3.010 3.142 674,421 +0.01(+0.28%)
Oct 23, 2019 2.966 3.238 2.940 3.133 225,068 +0.16(+5.31%)
Oct 22, 2019 2.992 3.045 2.896 2.975 144,787 -0.02(-0.59%)
Oct 21, 2019 3.221 3.238 2.980 2.992 275,268 -0.20(-6.32%)
Oct 18, 2019 3.203 3.229 3.063 3.194 367,507 -0.03(-0.82%)
Oct 17, 2019 3.247 3.343 3.185 3.221 475,714 -0.03(-0.81%)
Oct 16, 2019 3.352 3.396 3.229 3.247 324,301 -0.11(-3.14%)
Oct 15, 2019 3.291 3.405 3.247 3.352 214,293 +0.05(+1.60%)
Oct 14, 2019 3.378 3.405 3.229 3.300 268,744 -0.08(-2.34%)
Oct 11, 2019 3.431 3.589 3.361 3.378 549,153 +0.04(+1.32%)
Oct 10, 2019 3.115 3.444 3.115 3.335 576,412 +0.23(+7.34%)
Oct 09, 2019 3.185 3.361 3.080 3.106 670,064 -0.07(-2.21%)
Oct 08, 2019 2.975 3.256 2.905 3.177 1,074,952 +0.19(+6.47%)
Oct 07, 2019 2.870 3.089 2.843 2.984 374,228 +0.14(+4.94%)
Oct 04, 2019 2.606 2.896 2.554 2.843 401,922 +0.25(+9.83%)
Oct 03, 2019 2.614 2.738 2.564 2.589 221,305 -0.04(-1.34%)
Oct 02, 2019 2.755 2.755 2.580 2.624 208,041 -0.12(-4.47%)
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.