Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.316 9.316 9.011 9.098 49,456 -0.17(-1.88%)
Jun 29, 2017 9.316 9.403 8.967 9.272 69,093 -0.04(-0.47%)
Jun 28, 2017 9.055 9.533 9.055 9.316 76,531 +0.26(+2.88%)
Jun 27, 2017 8.967 9.185 8.967 9.055 34,135 +0.09(+0.97%)
Jun 26, 2017 8.967 9.142 8.924 8.967 35,104 +0.04(+0.49%)
Jun 23, 2017 8.967 9.098 8.924 8.924 108,815 -0.04(-0.49%)
Jun 22, 2017 8.750 9.098 8.706 8.967 74,974 +0.22(+2.49%)
Jun 21, 2017 8.880 9.055 8.750 8.750 55,650 -0.04(-0.50%)
Jun 20, 2017 9.316 9.316 8.793 8.793 86,846 -0.57(-6.05%)
Jun 19, 2017 9.359 9.490 9.185 9.359 74,057 +0.00(+0.00%)
Jun 16, 2017 9.229 9.359 9.011 9.359 111,183 +0.00(+0.00%)
Jun 15, 2017 9.577 9.620 9.272 9.359 43,246 -0.22(-2.27%)
Jun 14, 2017 9.577 9.620 9.446 9.577 44,019 +0.00(+0.00%)
Jun 13, 2017 9.577 9.620 9.446 9.577 39,780 +0.00(+0.00%)
Jun 12, 2017 9.577 9.882 9.490 9.577 70,347 -0.09(-0.90%)
Jun 09, 2017 9.359 9.795 9.316 9.664 82,921 +0.30(+3.26%)
Jun 08, 2017 9.403 9.577 9.272 9.359 67,488 +0.00(+0.00%)
Jun 07, 2017 9.272 9.446 9.185 9.359 62,288 +0.13(+1.42%)
Jun 06, 2017 9.185 9.272 9.011 9.229 71,935 +0.00(+0.00%)
Jun 05, 2017 9.490 9.490 9.142 9.229 55,190 -0.26(-2.75%)
Jun 02, 2017 9.620 9.751 9.403 9.490 102,099 -0.13(-1.36%)
Jun 01, 2017 9.359 9.751 9.359 9.620 96,764 +0.26(+2.79%)
May 31, 2017 9.708 9.708 9.316 9.359 106,345 -0.35(-3.59%)
May 30, 2017 10.10 10.22 9.577 9.708 179,790 -0.39(-3.88%)
May 26, 2017 9.664 10.36 9.664 10.10 227,770 +0.39(+4.04%)
May 25, 2017 9.446 9.751 9.316 9.708 165,951 +0.39(+4.21%)
May 24, 2017 9.316 9.403 9.098 9.316 76,036 +0.00(+0.00%)
May 23, 2017 9.490 9.533 9.055 9.316 114,450 -0.17(-1.83%)
May 22, 2017 9.446 9.554 9.316 9.490 162,341 +0.17(+1.87%)
May 19, 2017 9.185 9.490 9.098 9.316 129,749 +0.13(+1.42%)
May 18, 2017 9.142 9.381 9.011 9.185 146,971 -0.04(-0.47%)
May 17, 2017 9.359 9.359 9.120 9.229 92,934 -0.13(-1.40%)
May 16, 2017 9.272 9.403 9.098 9.359 97,567 +0.04(+0.47%)
May 15, 2017 9.272 9.403 9.229 9.316 135,753 +0.00(+0.00%)
May 12, 2017 9.185 9.468 9.098 9.316 189,895 +0.00(+0.00%)
May 11, 2017 9.185 9.359 8.981 9.316 109,120 +0.00(+0.00%)
May 10, 2017 9.359 9.446 9.142 9.316 137,059 -0.04(-0.47%)
May 09, 2017 9.577 9.620 9.359 9.359 144,651 -0.22(-2.27%)
May 08, 2017 9.533 9.708 9.403 9.577 204,998 -0.04(-0.45%)
May 05, 2017 9.795 9.795 9.620 9.620 162,649 -0.09(-0.90%)
May 04, 2017 9.708 9.838 9.457 9.708 160,338 +0.09(+0.90%)
May 03, 2017 9.620 9.708 9.446 9.620 209,502 +0.00(+0.00%)
May 02, 2017 9.533 9.751 9.316 9.620 291,533 +0.13(+1.38%)
May 01, 2017 9.098 9.664 9.081 9.490 457,768 +0.44(+4.81%)
Apr 28, 2017 8.358 9.142 8.315 9.055 453,393 +0.70(+8.33%)
Apr 27, 2017 8.532 8.706 8.184 8.358 956,731 +0.61(+7.87%)
Apr 26, 2017 7.618 7.865 7.553 7.749 294,559 +0.22(+2.89%)
Apr 25, 2017 7.792 7.879 7.487 7.531 122,261 -0.22(-2.81%)
Apr 24, 2017 7.923 7.923 7.705 7.749 186,128 -0.17(-2.20%)
Apr 21, 2017 7.705 7.923 7.662 7.923 126,211 +0.09(+1.11%)
Apr 20, 2017 7.574 7.836 7.574 7.836 113,292 +0.30(+4.05%)
Apr 19, 2017 7.270 7.618 7.270 7.531 126,292 +0.30(+4.22%)
Apr 18, 2017 7.444 7.444 7.183 7.226 164,146 -0.26(-3.49%)
Apr 17, 2017 7.313 7.531 7.226 7.487 162,381 +0.26(+3.61%)
Apr 13, 2017 7.618 7.618 7.226 7.226 317,007 -0.35(-4.60%)
Apr 12, 2017 7.836 7.836 7.559 7.574 86,642 -0.26(-3.33%)
Apr 11, 2017 7.879 7.879 7.749 7.836 102,230 -0.04(-0.55%)
Apr 10, 2017 7.662 7.988 7.618 7.879 299,679 +0.22(+2.84%)
Apr 07, 2017 7.531 7.662 7.487 7.662 129,070 +0.17(+2.33%)
Apr 06, 2017 7.400 7.574 7.357 7.487 147,861 +0.09(+1.18%)
Apr 05, 2017 7.531 7.618 7.313 7.400 147,688 -0.09(-1.16%)
Apr 04, 2017 7.487 7.531 7.400 7.487 111,087 +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.