Skip to main content

Build-A-Bear Workshop (NY: BBW )

30.05 +0.32 (+1.08%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.986 8.205 7.854 7.942 63,359 +0.04(+0.56%)
Sep 27, 2018 7.854 8.029 7.854 7.898 34,448 +0.04(+0.56%)
Sep 26, 2018 7.766 8.117 7.635 7.854 84,444 +0.09(+1.13%)
Sep 25, 2018 7.678 7.854 7.635 7.766 112,643 +0.09(+1.14%)
Sep 24, 2018 7.854 7.898 7.635 7.678 29,739 -0.22(-2.78%)
Sep 21, 2018 7.942 8.029 7.898 7.898 40,340 -0.09(-1.10%)
Sep 20, 2018 7.942 8.029 7.854 7.986 43,907 +0.04(+0.55%)
Sep 19, 2018 7.898 8.073 7.898 7.942 51,414 +0.00(+0.00%)
Sep 18, 2018 8.073 8.073 7.876 7.942 68,705 -0.09(-1.09%)
Sep 17, 2018 7.810 8.073 7.722 8.029 136,419 +0.18(+2.23%)
Sep 14, 2018 7.591 7.942 7.591 7.854 105,295 +0.26(+3.47%)
Sep 13, 2018 7.635 7.678 7.459 7.591 71,313 +0.00(+0.00%)
Sep 12, 2018 7.810 7.810 7.569 7.591 68,547 -0.22(-2.81%)
Sep 11, 2018 7.591 7.898 7.547 7.810 107,088 +0.31(+4.09%)
Sep 10, 2018 7.810 7.854 7.503 7.503 157,064 -0.22(-2.84%)
Sep 07, 2018 7.898 7.942 7.722 7.722 57,433 -0.09(-1.12%)
Sep 06, 2018 7.854 8.073 7.678 7.810 125,406 -0.09(-1.11%)
Sep 05, 2018 7.986 8.161 7.854 7.898 149,253 -0.13(-1.64%)
Sep 04, 2018 8.117 8.205 7.986 8.029 150,384 -0.04(-0.54%)
Aug 31, 2018 8.073 8.073 8.073 0 +0.44(+5.75%)
Aug 30, 2018 7.415 7.766 7.356 7.635 270,874 +0.57(+8.07%)
Aug 29, 2018 6.933 7.152 6.933 7.064 205,536 +0.09(+1.26%)
Aug 28, 2018 7.284 7.371 6.976 6.976 163,593 -0.13(-1.85%)
Aug 27, 2018 7.591 7.635 6.889 7.108 446,910 -0.57(-7.43%)
Aug 24, 2018 7.678 7.766 7.635 7.678 88,087 +0.00(+0.00%)
Aug 23, 2018 7.722 7.766 7.547 7.678 29,603 +0.04(+0.57%)
Aug 22, 2018 7.547 7.766 7.547 7.635 93,880 +0.04(+0.58%)
Aug 21, 2018 7.591 7.810 7.547 7.591 213,310 +0.09(+1.17%)
Aug 20, 2018 7.371 7.591 7.327 7.503 65,131 +0.13(+1.79%)
Aug 17, 2018 7.503 7.635 7.327 7.371 81,136 -0.13(-1.75%)
Aug 16, 2018 7.327 7.591 7.327 7.503 79,684 +0.18(+2.40%)
Aug 15, 2018 7.240 7.372 7.108 7.327 257,082 +0.13(+1.83%)
Aug 14, 2018 7.152 7.240 7.108 7.196 72,646 +0.04(+0.61%)
Aug 13, 2018 7.240 7.240 7.064 7.152 47,091 -0.09(-1.21%)
Aug 10, 2018 7.240 7.284 7.196 7.240 45,012 -0.04(-0.60%)
Aug 09, 2018 7.284 7.327 7.179 7.284 36,414 -0.04(-0.60%)
Aug 08, 2018 7.284 7.327 7.196 7.327 76,781 +0.09(+1.21%)
Aug 07, 2018 7.152 7.327 7.108 7.240 106,633 +0.13(+1.85%)
Aug 06, 2018 7.064 7.196 7.064 7.108 53,609 +0.00(+0.00%)
Aug 03, 2018 7.196 7.196 7.064 7.108 55,154 +0.04(+0.62%)
Aug 02, 2018 6.976 7.152 6.890 7.064 71,991 +0.09(+1.26%)
Aug 01, 2018 7.152 7.152 6.845 6.976 95,951 -0.13(-1.85%)
Jul 31, 2018 6.933 7.152 6.933 7.108 78,953 +0.26(+3.85%)
Jul 30, 2018 6.976 7.064 6.845 6.845 77,279 +0.00(+0.00%)
Jul 27, 2018 6.933 6.976 6.801 6.845 82,731 -0.09(-1.27%)
Jul 26, 2018 6.889 7.064 6.889 6.933 39,325 -0.04(-0.63%)
Jul 25, 2018 6.933 7.064 6.845 6.976 75,384 +0.00(+0.00%)
Jul 24, 2018 6.889 7.064 6.876 6.976 105,280 +0.09(+1.27%)
Jul 23, 2018 6.889 6.933 6.801 6.889 45,062 +0.04(+0.64%)
Jul 20, 2018 6.976 7.020 6.801 6.845 60,101 -0.09(-1.27%)
Jul 19, 2018 6.757 7.064 6.757 6.933 206,948 +0.00(+0.00%)
Jul 18, 2018 7.108 7.196 6.889 6.933 161,510 -0.22(-3.07%)
Jul 17, 2018 7.152 7.284 7.108 7.152 52,872 -0.04(-0.61%)
Jul 16, 2018 7.459 7.503 7.108 7.196 157,809 +0.04(+0.61%)
Jul 13, 2018 6.933 7.591 6.867 7.152 404,118 +0.31(+4.49%)
Jul 12, 2018 6.757 6.889 6.669 6.845 129,797 +0.09(+1.30%)
Jul 11, 2018 6.757 6.801 6.625 6.757 71,916 +0.00(+0.00%)
Jul 10, 2018 6.757 6.801 6.669 6.757 75,066 +0.00(+0.00%)
Jul 09, 2018 6.713 6.845 6.669 6.757 75,036 +0.04(+0.65%)
Jul 06, 2018 6.625 6.801 6.614 6.713 80,139 +0.09(+1.32%)
Jul 05, 2018 6.713 6.713 6.582 6.625 92,603 -0.09(-1.31%)
Jul 03, 2018 6.713 6.713 6.713 0 +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.