Build-A-Bear Workshop (NY: BBW )

17.24 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 10.75 11.20 10.75 11.05 84,246 +0.30(+2.79%)
May 31, 2017 11.15 11.15 10.70 10.75 92,588 -0.40(-3.59%)
May 30, 2017 11.60 11.73 11.00 11.15 156,531 -0.45(-3.88%)
May 26, 2017 11.10 11.90 11.10 11.60 198,304 +0.45(+4.04%)
May 25, 2017 10.85 11.20 10.70 11.15 144,483 +0.45(+4.21%)
May 24, 2017 10.70 10.80 10.45 10.70 66,200 +0.00(+0.00%)
May 23, 2017 10.90 10.95 10.40 10.70 99,644 -0.20(-1.83%)
May 22, 2017 10.85 10.97 10.70 10.90 141,340 +0.20(+1.87%)
May 19, 2017 10.55 10.90 10.45 10.70 112,964 +0.15(+1.42%)
May 18, 2017 10.50 10.78 10.35 10.55 127,958 -0.05(-0.47%)
May 17, 2017 10.75 10.75 10.47 10.60 80,912 -0.15(-1.40%)
May 16, 2017 10.65 10.80 10.45 10.75 84,945 +0.05(+0.47%)
May 15, 2017 10.65 10.80 10.60 10.70 118,191 +0.00(+0.00%)
May 12, 2017 10.55 10.88 10.45 10.70 165,329 +0.00(+0.00%)
May 11, 2017 10.55 10.75 10.32 10.70 95,004 +0.00(+0.00%)
May 10, 2017 10.75 10.85 10.50 10.70 119,328 -0.05(-0.47%)
May 09, 2017 11.00 11.05 10.75 10.75 125,938 -0.25(-2.27%)
May 08, 2017 10.95 11.15 10.80 11.00 178,478 -0.05(-0.45%)
May 05, 2017 11.25 11.25 11.05 11.05 141,608 -0.10(-0.90%)
May 04, 2017 11.15 11.30 10.86 11.15 139,596 +0.10(+0.90%)
May 03, 2017 11.05 11.15 10.85 11.05 182,399 +0.00(+0.00%)
May 02, 2017 10.95 11.20 10.70 11.05 253,818 +0.15(+1.38%)
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.