Skip to main content

Build-A-Bear Workshop (NY: BBW )

19.99 +0.87 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.900 8.150 7.900 8.100 69,284 +0.30(+3.85%)
Jul 30, 2018 7.950 8.050 7.800 7.800 67,815 +0.00(+0.00%)
Jul 27, 2018 7.900 7.950 7.750 7.800 72,600 -0.10(-1.27%)
Jul 26, 2018 7.850 8.050 7.850 7.900 34,509 -0.05(-0.63%)
Jul 25, 2018 7.900 8.050 7.800 7.950 66,152 +0.00(+0.00%)
Jul 24, 2018 7.850 8.050 7.835 7.950 92,387 +0.10(+1.27%)
Jul 23, 2018 7.850 7.900 7.750 7.850 39,544 +0.05(+0.64%)
Jul 20, 2018 7.950 8.000 7.750 7.800 52,741 -0.10(-1.27%)
Jul 19, 2018 7.700 8.050 7.700 7.900 181,604 +0.00(+0.00%)
Jul 18, 2018 8.100 8.200 7.850 7.900 141,731 -0.25(-3.07%)
Jul 17, 2018 8.150 8.300 8.100 8.150 46,397 -0.05(-0.61%)
Jul 16, 2018 8.500 8.550 8.100 8.200 138,483 +0.05(+0.61%)
Jul 13, 2018 7.900 8.650 7.825 8.150 354,627 +0.35(+4.49%)
Jul 12, 2018 7.700 7.850 7.600 7.800 113,902 +0.10(+1.30%)
Jul 11, 2018 7.700 7.750 7.550 7.700 63,109 +0.00(+0.00%)
Jul 10, 2018 7.700 7.750 7.600 7.700 65,873 +0.00(+0.00%)
Jul 09, 2018 7.650 7.800 7.600 7.700 65,847 +0.05(+0.65%)
Jul 06, 2018 7.550 7.750 7.537 7.650 70,325 +0.10(+1.32%)
Jul 05, 2018 7.650 7.650 7.500 7.550 81,263 -0.10(-1.31%)
Jul 03, 2018 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 02, 2018 7.550 7.700 7.350 7.650 118,653 +0.05(+0.66%)
Jun 29, 2018 7.550 7.700 7.500 7.600 85,906 +0.02(+0.26%)
Jun 28, 2018 7.650 7.850 7.550 7.580 77,061 -0.12(-1.56%)
Jun 27, 2018 8.100 8.100 7.700 7.700 96,788 -0.35(-4.35%)
Jun 26, 2018 7.900 8.250 7.850 8.050 158,623 +0.15(+1.90%)
Jun 25, 2018 7.800 7.900 7.700 7.900 108,938 +0.15(+1.94%)
Jun 22, 2018 7.750 7.900 7.700 7.750 1,560,812 +0.00(+0.00%)
Jun 21, 2018 7.900 7.975 7.700 7.750 141,291 -0.15(-1.90%)
Jun 20, 2018 7.750 8.000 7.700 7.900 136,312 +0.20(+2.60%)
Jun 19, 2018 7.750 7.900 7.650 7.700 92,527 -0.05(-0.65%)
Jun 18, 2018 7.750 7.900 7.650 7.750 113,888 +0.00(+0.00%)
Jun 15, 2018 7.800 7.700 7.750 70,925 -0.05(-0.64%)
Jun 14, 2018 7.800 7.900 7.700 7.800 79,672 +0.05(+0.65%)
Jun 13, 2018 7.700 7.849 7.700 7.750 63,125 +0.05(+0.65%)
Jun 12, 2018 7.850 7.850 7.700 7.700 61,254 -0.15(-1.91%)
Jun 11, 2018 7.750 8.000 7.750 7.850 115,516 +0.10(+1.29%)
Jun 08, 2018 7.500 7.925 7.500 7.750 91,405 +0.30(+4.03%)
Jun 07, 2018 7.500 7.700 7.400 7.450 105,534 -0.05(-0.67%)
Jun 06, 2018 7.400 7.500 167,984 -0.20(-2.60%)
Jun 05, 2018 7.550 7.850 7.450 7.700 177,368 +0.20(+2.67%)
Jun 04, 2018 7.650 7.850 7.450 7.500 143,447 -0.20(-2.60%)
Jun 01, 2018 8.050 8.050 7.600 7.700 181,752 -0.30(-3.75%)
May 31, 2018 8.050 8.550 7.700 8.000 389,876 -1.35(-14.44%)
May 30, 2018 9.050 9.550 9.050 9.350 197,171 +0.30(+3.31%)
May 29, 2018 9.100 9.200 8.600 9.050 94,789 -0.05(-0.55%)
May 25, 2018 9.100 9.100 9.100 0 -0.10(-1.09%)
May 24, 2018 9.150 9.300 9.100 9.200 67,580 +0.00(+0.00%)
May 23, 2018 9.000 9.250 8.900 9.200 64,267 +0.20(+2.22%)
May 22, 2018 9.100 9.200 8.900 9.000 56,353 -0.05(-0.55%)
May 21, 2018 9.146 9.350 9.000 9.050 80,521 -0.15(-1.63%)
May 18, 2018 9.350 9.400 9.150 9.200 66,338 -0.05(-0.54%)
May 17, 2018 9.100 9.400 9.100 9.250 89,844 +0.15(+1.65%)
May 16, 2018 8.900 9.150 8.882 9.100 42,684 +0.25(+2.82%)
May 15, 2018 8.750 8.925 8.650 8.850 38,065 +0.10(+1.14%)
May 14, 2018 8.800 8.800 8.650 8.750 56,910 -0.05(-0.57%)
May 11, 2018 8.800 8.950 8.675 8.800 46,288 +0.00(+0.00%)
May 10, 2018 8.850 8.850 8.650 8.800 45,339 -0.05(-0.56%)
May 09, 2018 9.050 9.050 8.800 8.850 39,672 -0.10(-1.12%)
May 08, 2018 9.100 9.110 8.900 8.950 82,111 -0.15(-1.65%)
May 07, 2018 8.900 9.200 8.800 9.100 62,251 +0.30(+3.41%)
May 04, 2018 8.800 8.900 8.550 8.800 50,950 +0.00(+0.00%)
May 03, 2018 9.150 9.150 8.750 8.800 50,167 -0.35(-3.83%)
May 02, 2018 9.050 9.200 8.900 9.150 85,860 +0.10(+1.10%)
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.