Build-A-Bear Workshop (NY: BBW )

15.42 USD +0.14 (+0.92%)
Streaming Delayed Price Updated: 9:39 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.550 2.620 2.360 2.500 144,082 -0.12(-4.58%)
Sep 29, 2020 2.540 2.640 2.330 2.620 145,630 +0.05(+1.95%)
Sep 28, 2020 2.640 2.780 2.550 2.570 131,561 -0.19(-6.88%)
Sep 25, 2020 2.990 2.990 2.730 2.760 357,100 -0.29(-9.51%)
Sep 24, 2020 3.050 3.110 2.940 3.050 436,959 -0.08(-2.56%)
Sep 23, 2020 3.300 3.300 3.050 3.130 88,214 -0.13(-3.99%)
Sep 22, 2020 3.230 3.285 3.200 3.260 52,348 +0.03(+0.93%)
Sep 21, 2020 3.460 3.480 3.110 3.230 199,839 -0.23(-6.65%)
Sep 18, 2020 3.400 3.640 3.350 3.460 717,300 +0.12(+3.59%)
Sep 17, 2020 3.190 3.390 3.139 3.340 78,381 +0.14(+4.37%)
Sep 16, 2020 3.180 3.230 3.160 3.200 62,099 +0.02(+0.63%)
Sep 15, 2020 3.300 3.340 3.030 3.180 123,206 -0.12(-3.64%)
Sep 14, 2020 3.300 3.390 3.205 3.300 72,305 +0.00(+0.00%)
Sep 11, 2020 3.210 3.350 3.140 3.300 61,300 +0.08(+2.48%)
Sep 10, 2020 3.320 3.475 3.160 3.220 75,370 -0.09(-2.72%)
Sep 09, 2020 3.080 3.440 3.040 3.310 232,298 +0.21(+6.77%)
Sep 08, 2020 3.230 3.550 3.040 3.100 303,048 -0.13(-4.02%)
Sep 04, 2020 2.950 3.350 2.950 3.230 337,300 +0.30(+10.24%)
Sep 03, 2020 2.970 3.080 2.900 2.930 117,099 +0.00(+0.00%)
Sep 02, 2020 2.900 3.050 2.790 2.930 283,164 -0.20(-6.39%)
Sep 01, 2020 2.920 3.140 2.830 3.130 839,802 +0.55(+21.32%)
Aug 31, 2020 2.500 2.650 2.450 2.580 359,463 +0.17(+7.05%)
Aug 28, 2020 2.290 2.430 2.290 2.410 78,300 +0.12(+5.24%)
Aug 27, 2020 2.290 2.311 2.230 2.290 148,885 +0.00(+0.00%)
Aug 26, 2020 2.370 2.390 2.265 2.290 162,719 -0.12(-4.98%)
Aug 25, 2020 2.310 2.410 2.300 2.410 36,759 +0.10(+4.33%)
Aug 24, 2020 2.190 2.320 2.190 2.310 70,577 +0.11(+5.00%)
Aug 21, 2020 2.230 2.230 2.160 2.200 49,900 +0.00(+0.00%)
Aug 20, 2020 2.180 2.220 2.160 2.200 31,696 -0.04(-1.79%)
Aug 19, 2020 2.230 2.280 2.195 2.240 55,073 -0.03(-1.32%)
Aug 18, 2020 2.260 2.300 2.200 2.270 33,254 -0.03(-1.30%)
Aug 17, 2020 2.390 2.400 2.260 2.300 61,090 -0.09(-3.77%)
Aug 14, 2020 2.370 2.390 2.290 2.390 48,400 +0.03(+1.27%)
Aug 13, 2020 2.390 2.440 2.360 2.360 32,954 -0.04(-1.66%)
Aug 12, 2020 2.460 2.497 2.370 2.400 73,948 -0.06(-2.44%)
Aug 11, 2020 2.450 2.500 2.420 2.460 48,743 +0.04(+1.65%)
Aug 10, 2020 2.450 2.500 2.400 2.420 43,300 -0.02(-0.82%)
Aug 07, 2020 2.420 2.495 2.360 2.440 76,300 +0.05(+2.09%)
Aug 06, 2020 2.440 2.500 2.385 2.390 50,908 -0.03(-1.24%)
Aug 05, 2020 2.410 2.470 2.360 2.420 81,044 -0.09(-3.59%)
Aug 04, 2020 2.500 2.620 2.480 2.510 70,706 +0.04(+1.62%)
Aug 03, 2020 2.380 2.530 2.340 2.470 154,326 +0.11(+4.66%)
Jul 31, 2020 2.310 2.390 2.230 2.360 150,100 +0.11(+4.89%)
Jul 30, 2020 2.100 2.360 2.100 2.250 154,678 +0.09(+4.17%)
Jul 29, 2020 2.200 2.227 2.150 2.160 58,180 -0.01(-0.46%)
Jul 28, 2020 2.110 2.210 2.110 2.170 37,868 -0.01(-0.46%)
Jul 27, 2020 2.280 2.280 2.160 2.180 48,444 -0.08(-3.54%)
Jul 24, 2020 2.280 2.330 2.230 2.260 105,000 -0.03(-1.31%)
Jul 23, 2020 2.300 2.370 2.250 2.290 94,981 -0.02(-0.87%)
Jul 22, 2020 2.290 2.340 2.204 2.310 29,625 -0.03(-1.28%)
Jul 21, 2020 2.220 2.390 2.220 2.340 90,204 +0.13(+5.88%)
Jul 20, 2020 2.270 2.270 2.150 2.210 20,680 -0.05(-2.21%)
Jul 17, 2020 2.230 2.340 2.210 2.260 61,500 +0.03(+1.35%)
Jul 16, 2020 2.230 2.290 2.200 2.230 18,093 -0.01(-0.45%)
Jul 15, 2020 2.240 2.410 2.210 2.240 62,577 +0.06(+2.75%)
Jul 14, 2020 2.050 2.341 2.010 2.180 392,866 +0.10(+4.81%)
Jul 13, 2020 2.070 2.115 2.010 2.080 54,765 +0.02(+0.97%)
Jul 10, 2020 2.000 2.140 1.970 2.060 55,300 +0.03(+1.48%)
Jul 09, 2020 2.050 2.090 1.960 2.030 75,082 -0.01(-0.49%)
Jul 08, 2020 2.000 2.040 1.960 2.040 58,357 +0.05(+2.51%)
Jul 07, 2020 2.020 2.030 1.960 1.990 155,585 -0.05(-2.45%)
Jul 06, 2020 2.040 2.100 2.000 2.040 131,540 -0.04(-1.92%)
Jul 02, 2020 2.140 2.230 2.080 2.080 96,400 -0.03(-1.42%)
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.