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 (%)
Sep 29, 2017 8.053 8.053 7.966 7.966 44,821 -0.09(-1.08%)
Sep 28, 2017 8.010 8.097 7.879 8.053 98,347 +0.04(+0.54%)
Sep 27, 2017 7.836 8.184 7.777 8.010 126,847 +0.17(+2.22%)
Sep 26, 2017 7.879 7.966 7.618 7.836 156,108 +0.00(+0.00%)
Sep 25, 2017 7.836 7.923 7.749 7.836 80,144 -0.04(-0.55%)
Sep 22, 2017 7.879 7.966 7.705 7.879 92,272 +0.13(+1.69%)
Sep 21, 2017 7.792 7.792 7.618 7.749 66,548 -0.04(-0.56%)
Sep 20, 2017 7.836 7.879 7.749 7.792 50,154 -0.04(-0.56%)
Sep 19, 2017 7.836 7.923 7.749 7.836 206,513 +0.00(+0.00%)
Sep 18, 2017 7.792 7.923 7.792 7.836 165,177 +0.04(+0.56%)
Sep 15, 2017 7.879 7.879 7.749 7.792 190,998 -0.04(-0.56%)
Sep 14, 2017 7.792 7.879 7.749 7.836 258,740 +0.04(+0.56%)
Sep 13, 2017 7.966 8.097 7.792 7.792 204,118 +0.09(+1.13%)
Sep 12, 2017 7.836 7.923 7.618 7.705 70,466 -0.09(-1.12%)
Sep 11, 2017 7.531 7.792 7.531 7.792 66,587 +0.30(+4.07%)
Sep 08, 2017 7.618 7.792 7.429 7.487 150,015 -0.09(-1.15%)
Sep 07, 2017 7.749 7.923 7.531 7.574 78,985 -0.22(-2.79%)
Sep 06, 2017 7.879 8.119 7.749 7.792 173,466 -0.04(-0.56%)
Sep 05, 2017 8.140 8.227 7.792 7.836 375,525 -0.30(-3.74%)
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.