Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.79 +0.69 (+2.15%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.053 8.053 7.966 7.966 44,821 -0.09(-1.08%)
Sep 28, 2017 8.010 8.097 7.879 8.053 98,347 +0.04(+0.54%)
Sep 27, 2017 7.836 8.184 7.777 8.010 126,847 +0.17(+2.22%)
Sep 26, 2017 7.879 7.966 7.618 7.836 156,108 +0.00(+0.00%)
Sep 25, 2017 7.836 7.923 7.749 7.836 80,144 -0.04(-0.55%)
Sep 22, 2017 7.879 7.966 7.705 7.879 92,272 +0.13(+1.69%)
Sep 21, 2017 7.792 7.792 7.618 7.749 66,548 -0.04(-0.56%)
Sep 20, 2017 7.836 7.879 7.749 7.792 50,154 -0.04(-0.56%)
Sep 19, 2017 7.836 7.923 7.749 7.836 206,513 +0.00(+0.00%)
Sep 18, 2017 7.792 7.923 7.792 7.836 165,177 +0.04(+0.56%)
Sep 15, 2017 7.879 7.879 7.749 7.792 190,998 -0.04(-0.56%)
Sep 14, 2017 7.792 7.879 7.749 7.836 258,740 +0.04(+0.56%)
Sep 13, 2017 7.966 8.097 7.792 7.792 204,118 +0.09(+1.13%)
Sep 12, 2017 7.836 7.923 7.618 7.705 70,466 -0.09(-1.12%)
Sep 11, 2017 7.531 7.792 7.531 7.792 66,587 +0.30(+4.07%)
Sep 08, 2017 7.618 7.792 7.429 7.487 150,015 -0.09(-1.15%)
Sep 07, 2017 7.749 7.923 7.531 7.574 78,985 -0.22(-2.79%)
Sep 06, 2017 7.879 8.119 7.749 7.792 173,466 -0.04(-0.56%)
Sep 05, 2017 8.140 8.227 7.792 7.836 375,525 -0.30(-3.74%)
Sep 01, 2017 8.010 8.184 7.966 8.140 34,508 +0.13(+1.63%)
Aug 31, 2017 7.923 8.053 7.879 8.010 63,981 +0.04(+0.55%)
Aug 30, 2017 8.053 8.140 7.890 7.966 101,058 -0.09(-1.08%)
Aug 29, 2017 8.184 8.184 7.923 8.053 61,108 -0.17(-2.12%)
Aug 28, 2017 7.531 8.227 7.487 8.227 73,438 +0.70(+9.25%)
Aug 25, 2017 7.270 7.574 7.226 7.531 139,998 +0.35(+4.85%)
Aug 24, 2017 7.444 7.489 7.183 7.183 153,283 -0.22(-2.94%)
Aug 23, 2017 7.096 7.487 7.052 7.400 165,915 +0.30(+4.29%)
Aug 22, 2017 7.400 7.444 7.052 7.096 472,022 -0.22(-2.98%)
Aug 21, 2017 7.705 7.705 7.313 7.313 387,680 -0.26(-3.45%)
Aug 18, 2017 7.531 7.662 7.400 7.574 207,211 +0.04(+0.58%)
Aug 17, 2017 7.662 7.727 7.487 7.531 94,031 -0.17(-2.26%)
Aug 16, 2017 7.879 7.923 7.640 7.705 131,474 -0.17(-2.21%)
Aug 15, 2017 8.140 8.184 7.879 7.879 112,038 -0.22(-2.69%)
Aug 14, 2017 8.010 8.227 8.010 8.097 82,231 +0.17(+2.20%)
Aug 11, 2017 7.966 8.402 7.923 7.923 110,299 +0.00(+0.00%)
Aug 10, 2017 7.923 8.010 7.879 7.923 89,412 +0.00(+0.00%)
Aug 09, 2017 7.966 8.010 7.923 7.923 62,876 -0.09(-1.09%)
Aug 08, 2017 8.184 8.227 8.010 8.010 48,647 -0.17(-2.13%)
Aug 07, 2017 8.402 8.489 8.140 8.184 76,957 -0.22(-2.59%)
Aug 04, 2017 8.358 8.489 8.271 8.402 33,008 +0.09(+1.05%)
Aug 03, 2017 8.402 8.576 8.271 8.315 50,102 -0.09(-1.04%)
Aug 02, 2017 8.358 8.489 8.271 8.402 96,294 +0.09(+1.05%)
Aug 01, 2017 8.402 8.445 8.271 8.315 122,816 -0.04(-0.52%)
Jul 31, 2017 8.489 8.489 8.227 8.358 77,064 -0.13(-1.54%)
Jul 28, 2017 8.358 8.750 8.358 8.489 94,143 +0.09(+1.04%)
Jul 27, 2017 9.316 9.446 8.140 8.402 318,924 -0.78(-8.53%)
Jul 26, 2017 8.924 9.272 8.837 9.185 355,389 +0.35(+3.94%)
Jul 25, 2017 8.837 9.098 8.837 8.837 78,590 +0.00(+0.00%)
Jul 24, 2017 8.967 9.011 8.793 8.837 34,488 -0.17(-1.93%)
Jul 21, 2017 8.924 9.185 8.837 9.011 129,215 +0.17(+1.97%)
Jul 20, 2017 9.099 8.793 8.837 67,096 -0.22(-2.40%)
Jul 19, 2017 8.837 9.185 8.837 9.055 55,803 +0.22(+2.46%)
Jul 18, 2017 8.924 9.098 8.795 8.837 39,257 -0.13(-1.46%)
Jul 17, 2017 8.967 9.272 8.902 8.967 75,082 +0.04(+0.49%)
Jul 14, 2017 9.316 9.359 8.924 8.924 35,036 -0.39(-4.21%)
Jul 13, 2017 9.229 9.577 9.185 9.316 61,423 +0.04(+0.47%)
Jul 12, 2017 8.837 9.316 8.750 9.272 126,225 +0.48(+5.45%)
Jul 11, 2017 8.793 8.837 8.619 8.793 30,558 +0.00(+0.00%)
Jul 10, 2017 8.924 9.142 8.663 8.793 75,638 -0.17(-1.94%)
Jul 07, 2017 9.011 9.055 8.837 8.967 51,123 -0.04(-0.48%)
Jul 06, 2017 9.272 9.272 8.924 9.011 85,759 -0.22(-2.36%)
Jul 05, 2017 9.533 9.533 9.011 9.229 75,913 -0.30(-3.20%)
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.