Build-A-Bear Workshop (NY: BBW )

20.10 USD -2.20 (-9.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.250 9.300 8.950 9.050 171,953 -0.20(-2.16%)
Feb 27, 2017 9.950 10.15 9.050 9.250 412,970 -0.85(-8.42%)
Feb 24, 2017 8.350 10.20 8.300 10.10 1,180,916 +1.80(+21.69%)
Feb 23, 2017 8.450 8.600 8.250 8.300 303,248 -0.15(-1.78%)
Feb 22, 2017 9.050 9.050 8.400 8.450 349,741 -0.55(-6.11%)
Feb 21, 2017 9.900 10.05 8.900 9.000 379,447 -1.00(-10.00%)
Feb 17, 2017 10.00 10.00 10.00 0 +0.65(+6.95%)
Feb 16, 2017 8.750 9.350 8.050 9.350 2,362,533 -2.55(-21.43%)
Feb 15, 2017 11.70 11.95 11.70 11.90 342,687 +0.10(+0.85%)
Feb 14, 2017 11.65 11.85 11.35 11.80 171,845 +0.55(+4.89%)
Feb 13, 2017 12.05 12.05 11.10 11.25 138,928 -0.65(-5.46%)
Feb 10, 2017 11.80 11.95 11.70 11.90 58,552 +0.30(+2.59%)
Feb 09, 2017 11.35 11.90 11.35 11.60 136,964 +0.30(+2.65%)
Feb 08, 2017 11.20 11.55 10.85 11.30 88,339 +0.25(+2.26%)
Feb 07, 2017 11.40 11.45 10.90 11.05 123,018 -0.35(-3.07%)
Feb 06, 2017 11.75 11.80 11.35 11.40 33,932 -0.35(-2.98%)
Feb 03, 2017 12.05 12.05 11.65 11.75 65,881 -0.20(-1.67%)
Feb 02, 2017 11.95 12.00 11.58 11.95 80,910 +0.10(+0.84%)
Feb 01, 2017 12.00 12.15 11.85 11.85 59,770 -0.15(-1.25%)
Jan 31, 2017 11.75 12.05 11.60 12.00 73,728 +0.20(+1.69%)
Jan 30, 2017 12.25 12.25 11.75 11.80 125,410 -0.40(-3.28%)
Jan 27, 2017 11.85 12.25 11.80 12.20 54,624 +0.35(+2.95%)
Jan 26, 2017 11.90 12.25 11.80 11.85 67,285 -0.15(-1.25%)
Jan 25, 2017 12.30 12.45 12.00 12.00 39,224 -0.15(-1.23%)
Jan 24, 2017 11.80 12.25 11.80 12.15 52,736 +0.35(+2.97%)
Jan 23, 2017 11.75 12.00 11.60 11.80 58,398 -0.15(-1.26%)
Jan 20, 2017 12.60 12.70 11.95 11.95 115,925 -0.70(-5.53%)
Jan 19, 2017 13.30 13.30 12.65 12.65 67,175 -0.70(-5.24%)
Jan 18, 2017 13.25 13.50 12.95 13.35 67,992 +0.20(+1.52%)
Jan 17, 2017 13.15 13.47 13.10 13.15 50,875 -0.10(-0.75%)
Jan 13, 2017 13.25 13.25 13.25 0 +0.15(+1.15%)
Jan 12, 2017 13.55 13.56 12.95 13.10 68,984 -0.45(-3.32%)
Jan 11, 2017 14.00 14.00 13.50 13.55 39,939 -0.45(-3.21%)
Jan 10, 2017 13.60 14.10 13.50 14.00 37,074 +0.40(+2.94%)
Jan 09, 2017 13.75 13.75 13.30 13.60 43,913 -0.20(-1.45%)
Jan 06, 2017 13.95 13.95 13.55 13.80 56,233 -0.05(-0.36%)
Jan 05, 2017 14.30 14.30 13.80 13.85 110,169 -0.50(-3.48%)
Jan 04, 2017 14.45 14.65 14.15 14.35 83,234 +0.00(+0.00%)
Jan 03, 2017 13.75 14.45 13.75 14.35 69,804 +0.60(+4.36%)
Dec 30, 2016 13.75 13.75 13.75 0 -0.25(-1.79%)
Dec 29, 2016 14.15 14.40 13.85 14.00 30,648 -0.20(-1.41%)
Dec 28, 2016 14.50 14.50 14.00 14.20 32,239 -0.30(-2.07%)
Dec 27, 2016 14.25 14.55 14.22 14.50 62,525 +0.20(+1.40%)
Dec 23, 2016 14.30 14.30 14.30 0 -0.10(-0.69%)
Dec 22, 2016 14.85 14.95 14.35 14.40 109,358 -0.50(-3.36%)
Dec 21, 2016 14.85 15.00 14.75 14.90 46,082 +0.05(+0.34%)
Dec 20, 2016 15.05 15.05 14.70 14.85 107,346 -0.10(-0.67%)
Dec 19, 2016 15.00 15.15 14.90 14.95 78,279 +0.05(+0.34%)
Dec 16, 2016 15.45 15.45 14.85 14.90 188,508 -0.45(-2.93%)
Dec 15, 2016 15.10 15.45 15.10 15.35 128,767 +0.20(+1.32%)
Dec 14, 2016 15.15 15.35 15.00 15.15 90,783 +0.00(+0.00%)
Dec 13, 2016 15.30 15.50 15.05 15.15 111,228 -0.25(-1.62%)
Dec 12, 2016 15.30 15.50 15.18 15.40 65,312 -0.05(-0.32%)
Dec 09, 2016 15.25 15.85 15.15 15.45 175,185 +0.30(+1.98%)
Dec 08, 2016 15.25 15.40 15.15 15.15 86,167 -0.10(-0.66%)
Dec 07, 2016 15.30 15.35 15.08 15.25 69,662 -0.05(-0.33%)
Dec 06, 2016 14.75 15.35 14.75 15.30 183,880 +0.45(+3.03%)
Dec 05, 2016 14.80 14.85 14.50 14.85 71,314 +0.20(+1.37%)
Dec 02, 2016 14.75 14.90 14.50 14.65 50,036 -0.15(-1.01%)
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.