Build-A-Bear Workshop (NY: BBW )

16.83 USD -0.27 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.100 9.250 9.050 9.200 55,704 +0.05(+0.55%)
Aug 30, 2017 9.250 9.350 9.063 9.150 87,985 -0.10(-1.08%)
Aug 29, 2017 9.400 9.400 9.100 9.250 53,203 -0.20(-2.12%)
Aug 28, 2017 8.650 9.450 8.600 9.450 63,938 +0.80(+9.25%)
Aug 25, 2017 8.350 8.700 8.300 8.650 121,887 +0.40(+4.85%)
Aug 24, 2017 8.550 8.602 8.250 8.250 133,453 -0.25(-2.94%)
Aug 23, 2017 8.150 8.600 8.100 8.500 144,451 +0.35(+4.29%)
Aug 22, 2017 8.500 8.550 8.100 8.150 410,958 -0.25(-2.98%)
Aug 21, 2017 8.850 8.850 8.400 8.400 337,527 -0.30(-3.45%)
Aug 18, 2017 8.650 8.800 8.500 8.700 180,405 +0.05(+0.58%)
Aug 17, 2017 8.800 8.875 8.600 8.650 81,867 -0.20(-2.26%)
Aug 16, 2017 9.050 9.100 8.775 8.850 114,466 -0.20(-2.21%)
Aug 15, 2017 9.350 9.400 9.050 9.050 97,544 -0.25(-2.69%)
Aug 14, 2017 9.200 9.450 9.200 9.300 71,593 +0.20(+2.20%)
Aug 11, 2017 9.150 9.650 9.100 9.100 96,030 +0.00(+0.00%)
Aug 10, 2017 9.100 9.200 9.050 9.100 77,845 +0.00(+0.00%)
Aug 09, 2017 9.150 9.200 9.100 9.100 54,742 -0.10(-1.09%)
Aug 08, 2017 9.400 9.450 9.200 9.200 42,354 -0.20(-2.13%)
Aug 07, 2017 9.650 9.750 9.350 9.400 67,002 -0.25(-2.59%)
Aug 04, 2017 9.600 9.750 9.500 9.650 28,738 +0.10(+1.05%)
Aug 03, 2017 9.650 9.850 9.500 9.550 43,621 -0.10(-1.04%)
Aug 02, 2017 9.600 9.750 9.500 9.650 83,837 +0.10(+1.05%)
Aug 01, 2017 9.650 9.700 9.500 9.550 106,928 -0.05(-0.52%)
Jul 31, 2017 9.750 9.750 9.450 9.600 67,095 -0.15(-1.54%)
Jul 28, 2017 9.600 10.05 9.600 9.750 81,964 +0.10(+1.04%)
Jul 27, 2017 10.70 10.85 9.350 9.650 277,666 -0.90(-8.53%)
Jul 26, 2017 10.25 10.65 10.15 10.55 309,413 +0.40(+3.94%)
Jul 25, 2017 10.15 10.45 10.15 10.15 68,423 +0.00(+0.00%)
Jul 24, 2017 10.30 10.35 10.10 10.15 30,027 -0.20(-1.93%)
Jul 21, 2017 10.25 10.55 10.15 10.35 112,499 +0.20(+1.97%)
Jul 20, 2017 10.45 10.10 10.15 58,416 -0.25(-2.40%)
Jul 19, 2017 10.15 10.55 10.15 10.40 48,584 +0.25(+2.46%)
Jul 18, 2017 10.25 10.45 10.10 10.15 34,179 -0.15(-1.46%)
Jul 17, 2017 10.30 10.65 10.22 10.30 65,369 +0.05(+0.49%)
Jul 14, 2017 10.70 10.75 10.25 10.25 30,504 -0.45(-4.21%)
Jul 13, 2017 10.60 11.00 10.55 10.70 53,477 +0.05(+0.47%)
Jul 12, 2017 10.15 10.70 10.05 10.65 109,896 +0.55(+5.45%)
Jul 11, 2017 10.10 10.15 9.900 10.10 26,605 +0.00(+0.00%)
Jul 10, 2017 10.25 10.50 9.950 10.10 65,853 -0.20(-1.94%)
Jul 07, 2017 10.35 10.40 10.15 10.30 44,510 -0.05(-0.48%)
Jul 06, 2017 10.65 10.65 10.25 10.35 74,665 -0.25(-2.36%)
Jul 05, 2017 10.95 10.95 10.35 10.60 66,093 -0.35(-3.20%)
Jul 03, 2017 10.50 11.00 10.45 10.95 16,879 +0.50(+4.78%)
Jun 30, 2017 10.70 10.70 10.35 10.45 43,058 -0.20(-1.88%)
Jun 29, 2017 10.70 10.80 10.30 10.65 60,155 -0.05(-0.47%)
Jun 28, 2017 10.40 10.95 10.40 10.70 66,631 +0.30(+2.88%)
Jun 27, 2017 10.30 10.55 10.30 10.40 29,719 +0.10(+0.97%)
Jun 26, 2017 10.30 10.50 10.25 10.30 30,563 +0.05(+0.49%)
Jun 23, 2017 10.30 10.45 10.25 10.25 94,738 -0.05(-0.49%)
Jun 22, 2017 10.05 10.45 10.00 10.30 65,275 +0.25(+2.49%)
Jun 21, 2017 10.20 10.40 10.05 10.05 48,451 -0.05(-0.50%)
Jun 20, 2017 10.70 10.70 10.10 10.10 75,611 -0.65(-6.05%)
Jun 19, 2017 10.75 10.90 10.55 10.75 64,477 +0.00(+0.00%)
Jun 16, 2017 10.60 10.75 10.35 10.75 96,800 +0.00(+0.00%)
Jun 15, 2017 11.00 11.05 10.65 10.75 37,652 -0.25(-2.27%)
Jun 14, 2017 11.00 11.05 10.85 11.00 38,325 +0.00(+0.00%)
Jun 13, 2017 11.00 11.05 10.85 11.00 34,634 +0.00(+0.00%)
Jun 12, 2017 11.00 11.35 10.90 11.00 61,247 -0.10(-0.90%)
Jun 09, 2017 10.75 11.25 10.70 11.10 72,194 +0.35(+3.26%)
Jun 08, 2017 10.80 11.00 10.65 10.75 58,758 +0.00(+0.00%)
Jun 07, 2017 10.65 10.85 10.55 10.75 54,230 +0.15(+1.42%)
Jun 06, 2017 10.55 10.65 10.35 10.60 62,629 +0.00(+0.00%)
Jun 05, 2017 10.90 10.90 10.50 10.60 48,051 -0.30(-2.75%)
Jun 02, 2017 11.05 11.20 10.80 10.90 88,891 -0.15(-1.36%)
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.