Build-A-Bear Workshop (NY: BBW )

21.44 USD -0.42 (-1.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.750 8.900 8.750 8.850 96,135 +0.05(+0.57%)
Mar 30, 2017 8.700 8.850 8.550 8.800 101,641 +0.10(+1.15%)
Mar 29, 2017 8.500 8.850 8.500 8.700 226,523 +0.15(+1.75%)
Mar 28, 2017 8.300 8.650 8.300 8.550 99,761 +0.20(+2.40%)
Mar 27, 2017 8.400 8.550 8.350 8.350 133,047 -0.20(-2.34%)
Mar 24, 2017 8.550 8.700 8.450 8.550 91,572 -0.05(-0.58%)
Mar 23, 2017 8.600 8.700 8.450 8.600 94,776 +0.05(+0.58%)
Mar 22, 2017 8.500 8.550 8.350 8.550 133,075 +0.00(+0.00%)
Mar 21, 2017 8.600 8.600 8.350 8.550 89,848 -0.05(-0.58%)
Mar 20, 2017 8.650 8.800 8.375 8.600 154,302 -0.10(-1.15%)
Mar 17, 2017 8.900 8.950 8.650 8.700 198,968 -0.10(-1.14%)
Mar 16, 2017 8.900 8.950 8.750 8.800 57,181 -0.10(-1.12%)
Mar 15, 2017 8.900 9.000 8.750 8.900 70,190 +0.05(+0.56%)
Mar 14, 2017 8.750 9.050 8.650 8.850 98,098 +0.10(+1.14%)
Mar 13, 2017 8.550 8.825 8.550 8.750 98,085 +0.20(+2.34%)
Mar 10, 2017 8.550 8.600 8.450 8.550 163,697 +0.05(+0.59%)
Mar 09, 2017 8.750 8.800 8.500 8.500 69,381 -0.20(-2.30%)
Mar 08, 2017 8.750 8.932 8.650 8.700 194,678 +0.15(+1.75%)
Mar 07, 2017 8.850 8.850 8.525 8.550 161,597 -0.30(-3.39%)
Mar 06, 2017 9.000 9.000 8.750 8.850 69,061 -0.05(-0.56%)
Mar 03, 2017 9.050 9.200 8.750 8.900 138,946 -0.21(-2.31%)
Mar 02, 2017 8.850 9.150 8.800 9.110 191,787 +0.21(+2.36%)
Mar 01, 2017 9.150 9.150 8.705 8.900 302,232 -0.15(-1.66%)
Feb 28, 2017 9.250 9.300 8.950 9.050 171,953 -0.20(-2.16%)
Feb 27, 2017 9.950 10.15 9.050 9.250 412,970 -0.85(-8.42%)
Feb 24, 2017 8.350 10.20 8.300 10.10 1,180,916 +1.80(+21.69%)
Feb 23, 2017 8.450 8.600 8.250 8.300 303,248 -0.15(-1.78%)
Feb 22, 2017 9.050 9.050 8.400 8.450 349,741 -0.55(-6.11%)
Feb 21, 2017 9.900 10.05 8.900 9.000 379,447 -1.00(-10.00%)
Feb 17, 2017 10.00 10.00 10.00 0 +0.65(+6.95%)
Feb 16, 2017 8.750 9.350 8.050 9.350 2,362,533 -2.55(-21.43%)
Feb 15, 2017 11.70 11.95 11.70 11.90 342,687 +0.10(+0.85%)
Feb 14, 2017 11.65 11.85 11.35 11.80 171,845 +0.55(+4.89%)
Feb 13, 2017 12.05 12.05 11.10 11.25 138,928 -0.65(-5.46%)
Feb 10, 2017 11.80 11.95 11.70 11.90 58,552 +0.30(+2.59%)
Feb 09, 2017 11.35 11.90 11.35 11.60 136,964 +0.30(+2.65%)
Feb 08, 2017 11.20 11.55 10.85 11.30 88,339 +0.25(+2.26%)
Feb 07, 2017 11.40 11.45 10.90 11.05 123,018 -0.35(-3.07%)
Feb 06, 2017 11.75 11.80 11.35 11.40 33,932 -0.35(-2.98%)
Feb 03, 2017 12.05 12.05 11.65 11.75 65,881 -0.20(-1.67%)
Feb 02, 2017 11.95 12.00 11.58 11.95 80,910 +0.10(+0.84%)
Feb 01, 2017 12.00 12.15 11.85 11.85 59,770 -0.15(-1.25%)
Jan 31, 2017 11.75 12.05 11.60 12.00 73,728 +0.20(+1.69%)
Jan 30, 2017 12.25 12.25 11.75 11.80 125,410 -0.40(-3.28%)
Jan 27, 2017 11.85 12.25 11.80 12.20 54,624 +0.35(+2.95%)
Jan 26, 2017 11.90 12.25 11.80 11.85 67,285 -0.15(-1.25%)
Jan 25, 2017 12.30 12.45 12.00 12.00 39,224 -0.15(-1.23%)
Jan 24, 2017 11.80 12.25 11.80 12.15 52,736 +0.35(+2.97%)
Jan 23, 2017 11.75 12.00 11.60 11.80 58,398 -0.15(-1.26%)
Jan 20, 2017 12.60 12.70 11.95 11.95 115,925 -0.70(-5.53%)
Jan 19, 2017 13.30 13.30 12.65 12.65 67,175 -0.70(-5.24%)
Jan 18, 2017 13.25 13.50 12.95 13.35 67,992 +0.20(+1.52%)
Jan 17, 2017 13.15 13.47 13.10 13.15 50,875 -0.10(-0.75%)
Jan 13, 2017 13.25 13.25 13.25 0 +0.15(+1.15%)
Jan 12, 2017 13.55 13.56 12.95 13.10 68,984 -0.45(-3.32%)
Jan 11, 2017 14.00 14.00 13.50 13.55 39,939 -0.45(-3.21%)
Jan 10, 2017 13.60 14.10 13.50 14.00 37,074 +0.40(+2.94%)
Jan 09, 2017 13.75 13.75 13.30 13.60 43,913 -0.20(-1.45%)
Jan 06, 2017 13.95 13.95 13.55 13.80 56,233 -0.05(-0.36%)
Jan 05, 2017 14.30 14.30 13.80 13.85 110,169 -0.50(-3.48%)
Jan 04, 2017 14.45 14.65 14.15 14.35 83,234 +0.00(+0.00%)
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.