Build-A-Bear Workshop (NY: BBW )

15.96 USD -0.40 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 7.050 7.060 7.000 7.030 7,317 -0.03(-0.42%)
Sep 26, 2013 7.090 7.090 7.050 7.060 9,249 +0.00(+0.00%)
Sep 25, 2013 7.050 7.090 7.060 7.060 16,917 -0.03(-0.42%)
Sep 24, 2013 7.050 7.180 7.050 7.090 21,557 +0.08(+1.14%)
Sep 23, 2013 7.050 7.050 7.000 7.010 4,812 -0.04(-0.57%)
Sep 20, 2013 7.090 7.150 7.000 7.050 9,523 -0.01(-0.14%)
Sep 19, 2013 7.040 7.140 7.000 7.060 22,227 -0.02(-0.28%)
Sep 18, 2013 7.040 7.110 6.980 7.080 112,397 -0.03(-0.42%)
Sep 17, 2013 7.300 7.300 7.090 7.110 80,149 -0.17(-2.34%)
Sep 16, 2013 7.220 7.350 7.170 7.280 23,552 +0.11(+1.53%)
Sep 13, 2013 7.190 7.200 7.080 7.170 17,985 +0.00(+0.00%)
Sep 12, 2013 7.210 7.279 7.116 7.170 19,392 -0.02(-0.28%)
Sep 11, 2013 7.250 7.250 7.130 7.190 4,797 -0.05(-0.69%)
Sep 10, 2013 7.190 7.290 7.150 7.240 18,307 +0.09(+1.26%)
Sep 09, 2013 7.130 7.150 7.000 7.150 112,395 -0.03(-0.42%)
Sep 06, 2013 7.160 7.180 7.100 7.180 8,143 +0.05(+0.70%)
Sep 05, 2013 7.110 7.130 7.050 7.130 17,393 +0.01(+0.14%)
Sep 04, 2013 7.100 7.140 6.885 7.120 176,534 +0.03(+0.42%)
Sep 03, 2013 7.140 7.170 7.000 7.090 39,792 -0.12(-1.66%)
Aug 30, 2013 7.130 7.210 7.065 7.210 19,923 +0.16(+2.27%)
Aug 29, 2013 7.000 7.200 7.000 7.050 87,191 +0.05(+0.71%)
Aug 28, 2013 7.030 7.040 6.920 7.000 15,459 -0.01(-0.14%)
Aug 27, 2013 7.100 7.120 6.860 7.010 12,364 -0.09(-1.27%)
Aug 26, 2013 7.040 7.180 7.006 7.100 13,411 -0.01(-0.14%)
Aug 23, 2013 7.070 7.140 6.900 7.110 7,463 +0.02(+0.28%)
Aug 22, 2013 7.060 7.200 6.970 7.090 10,333 +0.14(+2.01%)
Aug 21, 2013 6.965 7.040 6.930 6.950 8,641 +0.00(+0.00%)
Aug 20, 2013 6.830 7.030 6.760 6.950 14,868 +0.14(+2.06%)
Aug 19, 2013 7.000 7.030 6.810 6.810 20,198 -0.21(-2.99%)
Aug 16, 2013 6.970 7.120 6.910 7.020 16,997 +0.01(+0.14%)
Aug 15, 2013 7.210 7.210 6.980 7.010 101,999 -0.19(-2.64%)
Aug 14, 2013 7.330 7.330 7.120 7.200 45,169 -0.14(-1.91%)
Aug 13, 2013 7.110 7.390 7.110 7.340 69,820 +0.33(+4.71%)
Aug 12, 2013 6.930 7.050 6.910 7.010 49,758 +0.08(+1.15%)
Aug 09, 2013 6.880 6.950 6.800 6.930 10,982 -0.01(-0.14%)
Aug 08, 2013 7.010 7.050 6.925 6.940 24,179 +0.00(+0.00%)
Aug 07, 2013 7.240 7.240 6.850 6.940 21,243 -0.27(-3.74%)
Aug 06, 2013 7.120 7.310 7.120 7.210 11,637 +0.09(+1.26%)
Aug 05, 2013 7.160 7.295 7.090 7.120 21,775 -0.12(-1.66%)
Aug 02, 2013 7.300 7.320 7.171 7.240 21,704 -0.09(-1.23%)
Aug 01, 2013 7.090 7.350 7.090 7.330 30,410 +0.22(+3.09%)
Jul 31, 2013 7.130 7.150 6.960 7.110 54,020 +0.03(+0.42%)
Jul 30, 2013 7.020 7.080 7.020 7.080 35,561 +0.12(+1.72%)
Jul 29, 2013 6.980 7.030 6.900 6.960 46,871 -0.01(-0.14%)
Jul 26, 2013 6.900 7.080 6.900 6.970 79,164 +0.07(+1.01%)
Jul 25, 2013 6.760 7.150 6.620 6.900 122,871 +0.07(+1.02%)
Jul 24, 2013 6.920 6.970 6.750 6.830 21,889 -0.11(-1.59%)
Jul 23, 2013 6.920 6.970 6.851 6.940 17,074 +0.01(+0.14%)
Jul 22, 2013 6.960 7.000 6.740 6.930 22,954 -0.03(-0.43%)
Jul 19, 2013 6.890 7.000 6.861 6.960 21,778 +0.13(+1.90%)
Jul 18, 2013 6.610 7.000 6.600 6.830 72,026 +0.18(+2.72%)
Jul 17, 2013 6.650 6.650 6.540 6.649 17,518 -0.00(-0.02%)
Jul 16, 2013 6.570 6.650 6.460 6.650 25,704 +0.02(+0.30%)
Jul 15, 2013 6.720 6.779 6.570 6.630 26,562 +0.03(+0.45%)
Jul 12, 2013 6.289 6.600 6.286 6.600 39,240 +0.29(+4.60%)
Jul 11, 2013 6.380 6.380 6.180 6.310 28,042 +0.00(+0.00%)
Jul 10, 2013 6.270 6.350 6.260 6.310 6,924 +0.02(+0.32%)
Jul 09, 2013 6.250 6.350 6.210 6.290 31,011 +0.04(+0.64%)
Jul 08, 2013 6.250 6.290 6.130 6.250 36,081 +0.04(+0.56%)
Jul 05, 2013 6.150 6.259 6.080 6.215 25,710 +0.12(+2.05%)
Jul 03, 2013 6.090 6.140 6.070 6.090 4,312 -0.02(-0.33%)
Jul 02, 2013 6.140 6.150 6.070 6.110 15,382 -0.08(-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.