Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.053 8.097 7.792 7.879 197,503 -0.17(-2.16%)
Feb 27, 2017 8.663 8.837 7.879 8.053 474,333 -0.74(-8.42%)
Feb 24, 2017 7.270 8.880 7.226 8.793 1,356,390 +1.57(+21.69%)
Feb 23, 2017 7.357 7.487 7.183 7.226 348,308 -0.13(-1.78%)
Feb 22, 2017 7.879 7.879 7.313 7.357 401,709 -0.48(-6.11%)
Feb 21, 2017 8.619 8.750 7.749 7.836 435,829 -0.87(-10.00%)
Feb 17, 2017 8.706 8.706 8.706 0 +0.57(+6.95%)
Feb 16, 2017 7.618 8.140 7.009 8.140 2,713,586 -2.22(-21.43%)
Feb 15, 2017 10.19 10.40 10.19 10.36 393,607 +0.09(+0.85%)
Feb 14, 2017 10.14 10.32 9.882 10.27 197,379 +0.48(+4.89%)
Feb 13, 2017 10.49 10.49 9.664 9.795 159,571 -0.57(-5.46%)
Feb 10, 2017 10.27 10.40 10.19 10.36 67,252 +0.26(+2.59%)
Feb 09, 2017 9.882 10.36 9.882 10.10 157,315 +0.26(+2.65%)
Feb 08, 2017 9.751 10.06 9.446 9.838 101,465 +0.22(+2.26%)
Feb 07, 2017 9.925 9.969 9.490 9.620 141,297 -0.30(-3.07%)
Feb 06, 2017 10.23 10.27 9.882 9.925 38,974 -0.30(-2.98%)
Feb 03, 2017 10.49 10.49 10.14 10.23 75,670 -0.17(-1.67%)
Feb 02, 2017 10.40 10.45 10.08 10.40 92,932 +0.09(+0.84%)
Feb 01, 2017 10.45 10.58 10.32 10.32 68,651 -0.13(-1.25%)
Jan 31, 2017 10.23 10.49 10.10 10.45 84,683 +0.17(+1.70%)
Jan 30, 2017 10.67 10.67 10.23 10.27 144,044 -0.35(-3.28%)
Jan 27, 2017 10.32 10.67 10.27 10.62 62,740 +0.30(+2.95%)
Jan 26, 2017 10.36 10.67 10.27 10.32 77,283 -0.13(-1.25%)
Jan 25, 2017 10.71 10.84 10.45 10.45 45,052 -0.13(-1.23%)
Jan 24, 2017 10.27 10.67 10.27 10.58 60,572 +0.30(+2.97%)
Jan 23, 2017 10.23 10.45 10.10 10.27 67,075 -0.13(-1.26%)
Jan 20, 2017 10.97 11.06 10.40 10.40 133,150 -0.61(-5.53%)
Jan 19, 2017 11.58 11.58 11.01 11.01 77,156 -0.61(-5.24%)
Jan 18, 2017 11.54 11.75 11.27 11.62 78,095 +0.17(+1.52%)
Jan 17, 2017 11.45 11.73 11.41 11.45 58,434 -0.09(-0.76%)
Jan 13, 2017 11.54 11.54 11.54 0 +0.13(+1.15%)
Jan 12, 2017 11.80 11.81 11.27 11.41 79,234 -0.39(-3.32%)
Jan 11, 2017 12.19 12.19 11.75 11.80 45,873 -0.39(-3.21%)
Jan 10, 2017 11.84 12.28 11.75 12.19 42,582 +0.35(+2.94%)
Jan 09, 2017 11.97 11.97 11.58 11.84 50,438 -0.17(-1.45%)
Jan 06, 2017 12.15 12.15 11.80 12.01 64,588 -0.04(-0.36%)
Jan 05, 2017 12.45 12.45 12.01 12.06 126,539 -0.44(-3.48%)
Jan 04, 2017 12.58 12.75 12.32 12.49 95,601 +0.00(+0.00%)
Jan 03, 2017 11.97 12.58 11.97 12.49 80,176 +0.52(+4.36%)
Dec 30, 2016 11.97 11.97 11.97 0 -0.22(-1.79%)
Dec 29, 2016 12.32 12.54 12.06 12.19 35,202 -0.17(-1.41%)
Dec 28, 2016 12.62 12.62 12.19 12.36 37,029 -0.26(-2.07%)
Dec 27, 2016 12.41 12.67 12.38 12.62 71,815 +0.17(+1.40%)
Dec 23, 2016 12.45 12.45 12.45 0 -0.09(-0.69%)
Dec 22, 2016 12.93 13.02 12.49 12.54 125,607 -0.44(-3.36%)
Dec 21, 2016 12.93 13.06 12.84 12.97 52,929 +0.04(+0.34%)
Dec 20, 2016 13.10 13.10 12.80 12.93 123,296 -0.09(-0.67%)
Dec 19, 2016 13.06 13.19 12.97 13.02 89,910 +0.04(+0.34%)
Dec 16, 2016 13.45 13.45 12.93 12.97 216,518 -0.39(-2.93%)
Dec 15, 2016 13.15 13.45 13.15 13.36 147,900 +0.17(+1.32%)
Dec 14, 2016 13.19 13.36 13.06 13.19 104,272 +0.00(+0.00%)
Dec 13, 2016 13.32 13.49 13.10 13.19 127,755 -0.22(-1.62%)
Dec 12, 2016 13.32 13.49 13.21 13.41 75,016 -0.04(-0.32%)
Dec 09, 2016 13.28 13.80 13.19 13.45 201,216 +0.26(+1.98%)
Dec 08, 2016 13.28 13.41 13.19 13.19 98,970 -0.09(-0.66%)
Dec 07, 2016 13.32 13.36 13.13 13.28 80,013 -0.04(-0.33%)
Dec 06, 2016 12.84 13.36 12.84 13.32 211,203 +0.39(+3.03%)
Dec 05, 2016 12.89 12.93 12.62 12.93 81,910 +0.17(+1.37%)
Dec 02, 2016 12.84 12.97 12.62 12.75 57,470 -0.13(-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.