Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.249 8.293 7.964 7.986 195,544 -0.26(-3.19%)
Feb 27, 2018 8.731 8.731 8.161 8.249 98,615 -0.39(-4.57%)
Feb 26, 2018 8.731 8.819 8.512 8.644 109,064 +0.04(+0.51%)
Feb 23, 2018 8.951 9.170 8.600 8.600 166,735 -0.26(-2.97%)
Feb 22, 2018 8.512 8.907 8.380 8.863 246,070 +0.39(+4.66%)
Feb 21, 2018 8.775 8.863 8.380 8.468 183,058 -0.26(-3.02%)
Feb 20, 2018 8.029 8.879 7.898 8.731 871,952 +0.75(+9.34%)
Feb 16, 2018 7.986 7.986 7.986 0 -0.04(-0.55%)
Feb 15, 2018 7.898 8.293 7.503 8.029 644,626 +1.18(+17.31%)
Feb 14, 2018 6.845 7.012 6.713 6.845 307,974 -0.09(-1.27%)
Feb 13, 2018 7.152 7.196 6.933 6.933 107,781 -0.26(-3.66%)
Feb 12, 2018 7.327 7.371 7.108 7.196 114,352 -0.13(-1.80%)
Feb 09, 2018 7.327 7.459 7.240 7.327 193,760 +0.04(+0.60%)
Feb 08, 2018 7.327 7.503 7.284 7.284 174,308 -0.04(-0.60%)
Feb 07, 2018 7.327 7.547 7.327 7.327 109,356 +0.00(+0.00%)
Feb 06, 2018 7.020 7.459 7.020 7.327 189,289 +0.18(+2.45%)
Feb 05, 2018 7.327 7.332 7.130 7.152 64,428 -0.18(-2.40%)
Feb 02, 2018 7.415 7.547 7.284 7.327 124,307 -0.13(-1.76%)
Feb 01, 2018 7.547 7.591 7.415 7.459 102,515 -0.09(-1.16%)
Jan 31, 2018 7.591 7.810 7.503 7.547 123,928 -0.04(-0.58%)
Jan 30, 2018 7.766 7.766 7.547 7.591 63,648 -0.18(-2.26%)
Jan 29, 2018 7.810 7.898 7.722 7.766 81,896 -0.09(-1.12%)
Jan 26, 2018 7.722 8.029 7.613 7.854 98,661 +0.13(+1.70%)
Jan 25, 2018 7.986 7.986 7.722 7.722 108,954 -0.18(-2.22%)
Jan 24, 2018 7.678 7.986 7.678 7.898 135,886 +0.18(+2.27%)
Jan 23, 2018 7.415 7.810 7.415 7.722 111,328 +0.26(+3.53%)
Jan 22, 2018 7.415 7.503 7.415 7.459 69,522 +0.00(+0.00%)
Jan 19, 2018 7.371 7.547 7.371 7.459 87,402 +0.09(+1.19%)
Jan 18, 2018 7.327 7.459 7.327 7.371 179,760 +0.00(+0.00%)
Jan 17, 2018 7.327 7.415 7.284 7.371 186,755 +0.09(+1.20%)
Jan 16, 2018 7.240 7.371 7.240 7.284 195,695 +0.04(+0.61%)
Jan 12, 2018 7.240 7.240 7.240 0 -0.04(-0.60%)
Jan 11, 2018 7.064 7.327 7.064 7.284 343,307 +0.13(+1.84%)
Jan 10, 2018 7.064 7.196 6.976 7.152 307,103 +0.09(+1.24%)
Jan 09, 2018 7.459 7.678 6.801 7.064 559,459 -1.10(-13.44%)
Jan 08, 2018 7.986 8.205 7.986 8.161 438,271 +0.13(+1.64%)
Jan 05, 2018 8.073 8.249 7.986 8.029 126,114 -0.09(-1.08%)
Jan 04, 2018 8.337 8.337 8.073 8.117 128,700 -0.22(-2.63%)
Jan 03, 2018 8.205 8.512 8.161 8.337 75,243 +0.13(+1.60%)
Jan 02, 2018 8.117 8.338 8.117 8.205 131,540 +0.13(+1.63%)
Dec 29, 2017 8.073 8.073 8.073 0 +0.00(+0.00%)
Dec 28, 2017 8.029 8.161 7.986 8.073 180,686 +0.00(+0.00%)
Dec 27, 2017 8.556 8.556 8.161 8.073 295,919 -0.48(-5.64%)
Dec 26, 2017 8.644 8.775 8.512 8.556 154,132 -0.13(-1.52%)
Dec 22, 2017 8.293 8.819 8.293 8.688 198,099 +0.39(+4.76%)
Dec 21, 2017 8.424 8.424 8.205 8.293 150,722 -0.09(-1.05%)
Dec 20, 2017 8.337 8.512 8.249 8.380 137,815 +0.22(+2.69%)
Dec 19, 2017 8.293 8.337 8.161 8.161 136,872 +0.00(+0.00%)
Dec 18, 2017 8.073 8.468 8.073 8.161 179,745 +0.13(+1.64%)
Dec 15, 2017 7.854 8.073 7.766 8.029 203,888 +0.18(+2.23%)
Dec 14, 2017 7.635 8.029 7.591 7.854 179,281 +0.26(+3.47%)
Dec 13, 2017 7.459 7.766 7.459 7.591 222,812 +0.13(+1.76%)
Dec 12, 2017 7.415 7.591 7.415 7.459 106,435 +0.04(+0.59%)
Dec 11, 2017 7.732 7.766 7.371 7.415 133,787 -0.31(-3.98%)
Dec 08, 2017 7.591 7.810 7.591 7.722 111,118 +0.00(+0.00%)
Dec 07, 2017 7.371 7.635 7.371 110,798 +0.00(+0.00%)
Dec 06, 2017 7.284 7.459 7.284 7.371 62,248 +0.04(+0.60%)
Dec 05, 2017 7.415 7.459 7.240 7.327 70,005 -0.04(-0.60%)
Dec 04, 2017 7.327 7.591 7.327 7.371 116,664 +0.13(+1.82%)
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.