Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.97 17.24 16.89 17.06 156,480 +0.06(+0.36%)
Aug 28, 2015 17.04 17.19 16.82 17.00 207,326 +0.01(+0.05%)
Aug 27, 2015 17.51 17.53 16.84 16.99 194,409 -0.37(-2.11%)
Aug 26, 2015 17.80 17.80 16.93 17.36 188,349 -0.07(-0.40%)
Aug 25, 2015 17.07 17.68 16.65 17.43 297,154 +0.71(+4.22%)
Aug 24, 2015 16.18 17.06 15.67 16.72 364,031 -0.37(-2.14%)
Aug 21, 2015 17.27 17.44 16.92 17.09 208,328 -0.48(-2.73%)
Aug 20, 2015 17.35 17.94 17.25 17.57 142,735 -0.01(-0.05%)
Aug 19, 2015 17.99 18.08 17.52 17.58 258,983 -0.47(-2.61%)
Aug 18, 2015 18.31 18.47 17.72 18.05 165,228 -0.30(-1.66%)
Aug 17, 2015 18.30 18.71 18.25 18.35 294,017 +0.10(+0.57%)
Aug 14, 2015 18.11 18.30 17.87 18.25 187,519 +0.07(+0.38%)
Aug 13, 2015 17.31 18.43 17.26 18.18 143,143 +0.88(+5.08%)
Aug 12, 2015 17.36 17.64 17.07 17.30 345,306 -0.19(-1.10%)
Aug 11, 2015 18.07 18.19 17.27 17.49 290,539 -0.68(-3.74%)
Aug 10, 2015 18.13 18.61 17.97 18.17 203,895 +0.10(+0.58%)
Aug 07, 2015 17.43 18.12 17.43 18.07 412,811 +0.65(+3.75%)
Aug 06, 2015 18.86 18.88 16.32 17.41 908,258 +1.17(+7.18%)
Aug 05, 2015 15.31 16.43 15.28 16.25 465,030 +1.04(+6.87%)
Aug 04, 2015 15.06 15.28 15.03 15.20 133,782 +0.18(+1.22%)
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.