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 (%)
Oct 31, 2017 7.009 7.096 6.791 6.791 154,672 -0.26(-3.70%)
Oct 30, 2017 7.139 7.183 6.965 7.052 132,784 -0.17(-2.41%)
Oct 27, 2017 7.226 7.313 6.965 7.226 375,031 -0.26(-3.49%)
Oct 26, 2017 7.009 7.618 6.878 7.487 458,265 +0.44(+6.17%)
Oct 25, 2017 7.052 7.139 7.009 7.052 128,916 -0.04(-0.61%)
Oct 24, 2017 7.052 7.183 7.009 7.096 100,100 +0.04(+0.62%)
Oct 23, 2017 7.226 7.226 7.052 7.052 53,010 -0.13(-1.82%)
Oct 20, 2017 7.313 7.400 7.183 7.183 73,628 -0.04(-0.60%)
Oct 19, 2017 7.096 7.313 7.052 7.226 59,067 +0.13(+1.84%)
Oct 18, 2017 7.183 7.226 7.052 7.096 153,527 -0.09(-1.21%)
Oct 17, 2017 7.487 7.531 7.139 7.183 176,898 -0.22(-2.94%)
Oct 16, 2017 7.574 7.683 7.357 7.400 72,442 -0.17(-2.30%)
Oct 13, 2017 7.618 7.705 7.531 7.574 67,347 -0.04(-0.57%)
Oct 12, 2017 7.444 7.662 7.357 7.618 61,559 +0.09(+1.16%)
Oct 11, 2017 7.749 7.749 7.444 7.531 88,833 -0.22(-2.81%)
Oct 10, 2017 7.879 7.901 7.705 7.749 37,557 -0.04(-0.56%)
Oct 09, 2017 8.184 8.184 7.792 7.792 62,266 -0.48(-5.79%)
Oct 06, 2017 8.131 8.315 8.053 8.271 67,808 +0.04(+0.53%)
Oct 05, 2017 8.358 8.358 8.184 8.227 58,338 -0.04(-0.53%)
Oct 04, 2017 7.990 8.315 7.966 8.271 74,115 +0.26(+3.26%)
Oct 03, 2017 8.097 8.130 7.923 8.010 77,567 -0.13(-1.60%)
Oct 02, 2017 8.053 8.140 7.953 8.140 62,462 +0.17(+2.19%)
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%)
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.