Build-A-Bear Workshop (NY: BBW )

17.02 USD -0.22 (-1.28%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.15 11.15 10.70 10.75 92,588 -0.40(-3.59%)
May 30, 2017 11.60 11.73 11.00 11.15 156,531 -0.45(-3.88%)
May 26, 2017 11.10 11.90 11.10 11.60 198,304 +0.45(+4.04%)
May 25, 2017 10.85 11.20 10.70 11.15 144,483 +0.45(+4.21%)
May 24, 2017 10.70 10.80 10.45 10.70 66,200 +0.00(+0.00%)
May 23, 2017 10.90 10.95 10.40 10.70 99,644 -0.20(-1.83%)
May 22, 2017 10.85 10.97 10.70 10.90 141,340 +0.20(+1.87%)
May 19, 2017 10.55 10.90 10.45 10.70 112,964 +0.15(+1.42%)
May 18, 2017 10.50 10.78 10.35 10.55 127,958 -0.05(-0.47%)
May 17, 2017 10.75 10.75 10.47 10.60 80,912 -0.15(-1.40%)
May 16, 2017 10.65 10.80 10.45 10.75 84,945 +0.05(+0.47%)
May 15, 2017 10.65 10.80 10.60 10.70 118,191 +0.00(+0.00%)
May 12, 2017 10.55 10.88 10.45 10.70 165,329 +0.00(+0.00%)
May 11, 2017 10.55 10.75 10.32 10.70 95,004 +0.00(+0.00%)
May 10, 2017 10.75 10.85 10.50 10.70 119,328 -0.05(-0.47%)
May 09, 2017 11.00 11.05 10.75 10.75 125,938 -0.25(-2.27%)
May 08, 2017 10.95 11.15 10.80 11.00 178,478 -0.05(-0.45%)
May 05, 2017 11.25 11.25 11.05 11.05 141,608 -0.10(-0.90%)
May 04, 2017 11.15 11.30 10.86 11.15 139,596 +0.10(+0.90%)
May 03, 2017 11.05 11.15 10.85 11.05 182,399 +0.00(+0.00%)
May 02, 2017 10.95 11.20 10.70 11.05 253,818 +0.15(+1.38%)
May 01, 2017 10.45 11.10 10.43 10.90 398,548 +0.50(+4.81%)
Apr 28, 2017 9.600 10.50 9.550 10.40 394,739 +0.80(+8.33%)
Apr 27, 2017 9.800 10.00 9.400 9.600 832,960 +0.70(+7.87%)
Apr 26, 2017 8.750 9.033 8.675 8.900 256,453 +0.25(+2.89%)
Apr 25, 2017 8.950 9.050 8.600 8.650 106,445 -0.25(-2.81%)
Apr 24, 2017 9.100 9.100 8.850 8.900 162,049 -0.20(-2.20%)
Apr 21, 2017 8.850 9.100 8.800 9.100 109,884 +0.10(+1.11%)
Apr 20, 2017 8.700 9.000 8.700 9.000 98,636 +0.35(+4.05%)
Apr 19, 2017 8.350 8.750 8.350 8.650 109,954 +0.35(+4.22%)
Apr 18, 2017 8.550 8.550 8.250 8.300 142,911 -0.30(-3.49%)
Apr 17, 2017 8.400 8.650 8.300 8.600 141,374 +0.30(+3.61%)
Apr 13, 2017 8.750 8.750 8.300 8.300 275,997 -0.40(-4.60%)
Apr 12, 2017 9.000 9.000 8.682 8.700 75,434 -0.30(-3.33%)
Apr 11, 2017 9.050 9.050 8.900 9.000 89,005 -0.05(-0.55%)
Apr 10, 2017 8.800 9.175 8.750 9.050 260,910 +0.25(+2.84%)
Apr 07, 2017 8.650 8.800 8.600 8.800 112,373 +0.20(+2.33%)
Apr 06, 2017 8.500 8.700 8.450 8.600 128,733 +0.10(+1.18%)
Apr 05, 2017 8.650 8.750 8.400 8.500 128,582 -0.10(-1.16%)
Apr 04, 2017 8.600 8.650 8.500 8.600 96,716 +0.00(+0.00%)
Apr 03, 2017 8.800 8.800 8.500 8.600 124,510 -0.25(-2.82%)
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%)
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.