Build-A-Bear Workshop (NY: BBW )

15.52 USD -0.41 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.73 18.90 17.73 18.89 287,967 +1.28(+7.27%)
Sep 29, 2015 18.51 18.70 17.45 17.61 268,437 -0.89(-4.81%)
Sep 28, 2015 18.89 18.89 18.10 18.50 246,187 -0.39(-2.06%)
Sep 25, 2015 19.46 19.46 18.84 18.89 170,718 -0.53(-2.73%)
Sep 24, 2015 19.85 19.88 19.28 19.42 158,558 -0.45(-2.26%)
Sep 23, 2015 19.27 20.00 19.05 19.87 172,875 +0.68(+3.54%)
Sep 22, 2015 19.34 19.36 18.93 19.19 152,391 -0.22(-1.13%)
Sep 21, 2015 20.36 20.66 19.21 19.41 237,032 -0.85(-4.20%)
Sep 18, 2015 19.73 20.43 19.60 20.26 397,085 +0.34(+1.71%)
Sep 17, 2015 19.51 20.17 19.45 19.92 178,619 +0.50(+2.57%)
Sep 16, 2015 19.33 19.70 19.15 19.42 80,594 +0.13(+0.67%)
Sep 15, 2015 19.13 19.47 19.00 19.29 115,940 +0.18(+0.94%)
Sep 14, 2015 19.74 19.80 19.04 19.11 119,063 -0.66(-3.34%)
Sep 11, 2015 19.52 19.79 19.26 19.77 129,725 +0.16(+0.82%)
Sep 10, 2015 19.79 19.99 19.51 19.61 85,386 -0.17(-0.86%)
Sep 09, 2015 19.96 20.04 19.45 19.78 198,288 -0.02(-0.10%)
Sep 08, 2015 20.10 20.10 19.69 19.80 196,844 -0.14(-0.70%)
Sep 04, 2015 19.73 19.94 19.94 19.94 169,400 +0.01(+0.05%)
Sep 03, 2015 20.17 20.35 19.86 19.93 198,664 -0.10(-0.50%)
Sep 02, 2015 19.46 20.09 19.34 20.03 197,978 +0.78(+4.05%)
Sep 01, 2015 19.34 19.67 19.16 19.25 103,463 -0.35(-1.79%)
Aug 31, 2015 19.49 19.80 19.40 19.60 136,237 +0.07(+0.36%)
Aug 28, 2015 19.57 19.74 19.32 19.53 180,505 +0.01(+0.05%)
Aug 27, 2015 20.11 20.14 19.34 19.52 169,259 -0.42(-2.11%)
Aug 26, 2015 20.44 20.44 19.44 19.94 163,983 -0.08(-0.40%)
Aug 25, 2015 19.61 20.31 19.12 20.02 258,712 +0.81(+4.22%)
Aug 24, 2015 18.58 19.59 18.00 19.21 316,937 -0.42(-2.14%)
Aug 21, 2015 19.84 20.03 19.43 19.63 181,377 -0.55(-2.73%)
Aug 20, 2015 19.93 20.61 19.81 20.18 124,270 -0.01(-0.05%)
Aug 19, 2015 20.66 20.77 20.12 20.19 225,479 -0.54(-2.60%)
Aug 18, 2015 21.03 21.21 20.35 20.73 143,853 -0.35(-1.66%)
Aug 17, 2015 21.02 21.49 20.96 21.08 255,981 +0.12(+0.57%)
Aug 14, 2015 20.80 21.02 20.53 20.96 163,260 +0.08(+0.38%)
Aug 13, 2015 19.88 21.17 19.82 20.88 124,625 +1.01(+5.08%)
Aug 12, 2015 19.94 20.26 19.61 19.87 300,635 -0.22(-1.10%)
Aug 11, 2015 20.76 20.89 19.84 20.09 252,953 -0.78(-3.74%)
Aug 10, 2015 20.82 21.38 20.64 20.87 177,518 +0.12(+0.58%)
Aug 07, 2015 20.02 20.81 20.02 20.75 359,407 +0.75(+3.75%)
Aug 06, 2015 21.66 21.69 18.75 20.00 790,758 +1.34(+7.18%)
Aug 05, 2015 17.59 18.87 17.55 18.66 404,870 +1.20(+6.87%)
Aug 04, 2015 17.30 17.55 17.26 17.46 116,475 +0.21(+1.22%)
Aug 03, 2015 17.48 17.48 17.14 17.25 122,498 -0.20(-1.15%)
Jul 31, 2015 17.25 17.66 17.17 17.45 136,264 +0.19(+1.10%)
Jul 30, 2015 17.35 17.45 16.97 17.26 242,499 -0.19(-1.09%)
Jul 29, 2015 17.45 17.50 17.28 17.45 229,440 -0.01(-0.06%)
Jul 28, 2015 17.74 17.74 17.05 17.46 300,614 -0.29(-1.63%)
Jul 27, 2015 17.87 17.93 17.44 17.75 747,549 -0.29(-1.61%)
Jul 24, 2015 18.27 18.27 17.90 18.04 193,852 -0.22(-1.20%)
Jul 23, 2015 18.62 18.85 18.22 18.26 172,814 -0.45(-2.41%)
Jul 22, 2015 18.67 18.84 18.44 18.71 214,679 +0.07(+0.38%)
Jul 21, 2015 18.62 18.86 18.38 18.64 203,126 +0.01(+0.05%)
Jul 20, 2015 18.79 18.90 18.51 18.63 286,503 -0.17(-0.90%)
Jul 17, 2015 18.61 18.88 18.55 18.80 228,361 +0.24(+1.29%)
Jul 16, 2015 18.45 18.59 18.32 18.56 169,480 +0.21(+1.14%)
Jul 15, 2015 18.13 18.47 18.13 18.35 289,315 +0.19(+1.05%)
Jul 14, 2015 17.84 18.18 17.45 18.16 275,816 +0.30(+1.68%)
Jul 13, 2015 17.62 17.87 17.42 17.86 324,590 +0.39(+2.23%)
Jul 10, 2015 17.22 17.58 16.99 17.47 276,144 +0.32(+1.87%)
Jul 09, 2015 17.19 17.45 16.85 17.15 246,969 +0.02(+0.12%)
Jul 08, 2015 16.35 17.13 16.31 17.13 232,775 +0.89(+5.48%)
Jul 07, 2015 16.13 16.30 15.60 16.24 219,331 +0.21(+1.31%)
Jul 06, 2015 15.72 16.15 15.63 16.03 217,053 +0.27(+1.71%)
Jul 02, 2015 16.17 15.76 15.76 15.76 145,000 -0.36(-2.23%)
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.