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 28, 2007 15.85 15.88 15.11 15.46 312,646 -0.40(-2.52%)
Sep 27, 2007 15.28 15.89 15.22 15.86 416,709 +0.84(+5.62%)
Sep 26, 2007 14.76 15.09 14.59 15.02 536,392 +0.44(+2.98%)
Sep 25, 2007 15.57 15.66 14.50 14.58 610,706 -1.02(-6.53%)
Sep 24, 2007 15.43 15.85 15.43 15.60 259,581 +0.12(+0.79%)
Sep 21, 2007 15.67 16.10 15.38 15.48 379,265 -0.12(-0.78%)
Sep 20, 2007 16.02 16.18 15.44 15.60 170,910 -0.51(-3.14%)
Sep 19, 2007 15.85 16.44 15.45 16.11 787,244 +0.31(+1.99%)
Sep 18, 2007 15.03 15.79 14.84 15.79 741,645 +0.88(+5.90%)
Sep 17, 2007 15.76 16.47 14.87 14.91 1,080,365 -1.25(-7.75%)
Sep 14, 2007 15.71 16.28 15.67 16.17 1,113,789 +0.62(+3.98%)
Sep 13, 2007 15.06 16.53 14.81 15.55 1,493,513 +0.71(+4.81%)
Sep 12, 2007 14.23 15.10 14.03 14.84 645,853 +0.57(+4.03%)
Sep 11, 2007 14.10 14.46 13.90 14.26 439,795 +0.40(+2.89%)
Sep 10, 2007 13.93 14.03 13.15 13.86 551,438 +0.07(+0.51%)
Sep 07, 2007 14.39 14.52 13.66 13.79 498,488 -0.90(-6.11%)
Sep 06, 2007 14.77 14.86 14.60 14.69 260,730 +0.02(+0.12%)
Sep 05, 2007 14.80 14.80 14.40 14.67 249,818 -0.19(-1.29%)
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.