Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.90 11.44 10.90 11.39 269,827 +0.55(+5.06%)
Jan 28, 2016 10.90 10.96 10.65 10.84 136,591 +0.03(+0.32%)
Jan 27, 2016 11.25 11.28 10.73 10.80 245,635 -0.57(-5.05%)
Jan 26, 2016 11.22 11.55 11.18 11.38 188,081 +0.17(+1.55%)
Jan 25, 2016 11.12 11.42 11.10 11.21 197,664 -0.01(-0.08%)
Jan 22, 2016 11.14 11.57 11.07 11.21 174,381 +0.20(+1.82%)
Jan 21, 2016 10.94 11.33 10.82 11.01 207,138 +0.17(+1.52%)
Jan 20, 2016 10.64 10.93 10.26 10.85 338,113 +0.03(+0.24%)
Jan 19, 2016 11.02 11.31 10.52 10.82 512,760 -0.05(-0.48%)
Jan 15, 2016 10.71 10.87 10.87 10.87 574,066 -0.18(-1.65%)
Jan 14, 2016 10.67 11.21 10.45 11.06 437,570 +0.36(+3.34%)
Jan 13, 2016 9.986 10.94 9.934 10.70 519,997 +0.71(+7.15%)
Jan 12, 2016 9.629 10.25 9.620 9.986 712,399 +0.52(+5.52%)
Jan 11, 2016 9.455 9.646 9.351 9.464 351,874 +0.01(+0.09%)
Jan 08, 2016 9.829 9.969 9.359 9.455 401,953 -0.38(-3.89%)
Jan 07, 2016 10.03 10.19 9.812 9.838 242,760 -0.32(-3.17%)
Jan 06, 2016 10.25 10.38 9.960 10.16 402,368 -0.21(-2.01%)
Jan 05, 2016 10.24 10.53 10.07 10.37 825,420 -0.85(-7.60%)
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.