Build-A-Bear Workshop (NY: BBW )

22.30 USD +0.64 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.650 8.900 8.550 8.600 108,751 -0.05(-0.58%)
Jan 30, 2018 8.850 8.850 8.600 8.650 55,854 -0.20(-2.26%)
Jan 29, 2018 8.900 9.000 8.800 8.850 71,867 -0.10(-1.12%)
Jan 26, 2018 8.800 9.150 8.675 8.950 86,579 +0.15(+1.70%)
Jan 25, 2018 9.100 9.100 8.800 8.800 95,611 -0.20(-2.22%)
Jan 24, 2018 8.750 9.100 8.750 9.000 119,245 +0.20(+2.27%)
Jan 23, 2018 8.450 8.900 8.450 8.800 97,694 +0.30(+3.53%)
Jan 22, 2018 8.450 8.550 8.450 8.500 61,008 +0.00(+0.00%)
Jan 19, 2018 8.400 8.600 8.400 8.500 76,699 +0.10(+1.19%)
Jan 18, 2018 8.350 8.500 8.350 8.400 157,746 +0.00(+0.00%)
Jan 17, 2018 8.350 8.450 8.300 8.400 163,884 +0.10(+1.20%)
Jan 16, 2018 8.250 8.400 8.250 8.300 171,729 +0.05(+0.61%)
Jan 12, 2018 8.250 8.250 8.250 0 -0.05(-0.60%)
Jan 11, 2018 8.050 8.350 8.050 8.300 301,264 +0.15(+1.84%)
Jan 10, 2018 8.050 8.200 7.950 8.150 269,493 +0.10(+1.24%)
Jan 09, 2018 8.500 8.750 7.750 8.050 490,944 -1.25(-13.44%)
Jan 08, 2018 9.100 9.350 9.100 9.300 384,598 +0.15(+1.64%)
Jan 05, 2018 9.200 9.400 9.100 9.150 110,670 -0.10(-1.08%)
Jan 04, 2018 9.500 9.500 9.200 9.250 112,939 -0.25(-2.63%)
Jan 03, 2018 9.350 9.700 9.300 9.500 66,029 +0.15(+1.60%)
Jan 02, 2018 9.250 9.501 9.250 9.350 115,431 +0.15(+1.63%)
Dec 29, 2017 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 28, 2017 9.150 9.300 9.100 9.200 158,558 +0.00(+0.00%)
Dec 27, 2017 9.750 9.750 9.300 9.200 259,679 -0.55(-5.64%)
Dec 26, 2017 9.850 10.00 9.700 9.750 135,256 -0.15(-1.52%)
Dec 22, 2017 9.450 10.05 9.450 9.900 173,839 +0.45(+4.76%)
Dec 21, 2017 9.600 9.600 9.350 9.450 132,264 -0.10(-1.05%)
Dec 20, 2017 9.500 9.700 9.400 9.550 120,938 +0.25(+2.69%)
Dec 19, 2017 9.450 9.500 9.300 9.300 120,110 +0.00(+0.00%)
Dec 18, 2017 9.200 9.650 9.200 9.300 157,733 +0.15(+1.64%)
Dec 15, 2017 8.950 9.200 8.850 9.150 178,919 +0.20(+2.23%)
Dec 14, 2017 8.700 9.150 8.650 8.950 157,325 +0.30(+3.47%)
Dec 13, 2017 8.500 8.850 8.500 8.650 195,525 +0.15(+1.76%)
Dec 12, 2017 8.450 8.650 8.450 8.500 93,401 +0.05(+0.59%)
Dec 11, 2017 8.811 8.850 8.400 8.450 117,403 -0.35(-3.98%)
Dec 08, 2017 8.650 8.900 8.650 8.800 97,510 +0.00(+0.00%)
Dec 07, 2017 8.400 8.700 8.400 97,229 +0.00(+0.00%)
Dec 06, 2017 8.300 8.500 8.300 8.400 54,625 +0.05(+0.60%)
Dec 05, 2017 8.450 8.500 8.250 8.350 61,432 -0.05(-0.60%)
Dec 04, 2017 8.350 8.650 8.350 8.400 102,377 +0.15(+1.82%)
Dec 01, 2017 8.250 8.400 8.000 8.250 72,905 +0.05(+0.61%)
Nov 30, 2017 8.500 8.500 8.150 8.200 80,045 -0.30(-3.53%)
Nov 29, 2017 8.450 8.650 8.400 8.500 64,659 +0.05(+0.59%)
Nov 28, 2017 8.500 8.550 8.200 8.450 121,643 +0.05(+0.60%)
Nov 27, 2017 8.400 8.450 8.300 8.400 77,353 +0.05(+0.60%)
Nov 24, 2017 8.300 8.400 8.250 8.350 26,994 +0.05(+0.60%)
Nov 22, 2017 8.250 8.450 8.250 8.300 73,542 +0.05(+0.61%)
Nov 21, 2017 8.050 8.300 8.050 8.250 74,903 +0.10(+1.23%)
Nov 20, 2017 8.300 8.550 8.075 8.150 42,847 -0.20(-2.40%)
Nov 17, 2017 8.100 8.650 8.027 8.350 85,935 +0.25(+3.09%)
Nov 16, 2017 7.900 8.150 7.850 8.100 51,901 +0.15(+1.89%)
Nov 15, 2017 7.900 8.050 7.800 7.950 61,047 +0.00(+0.00%)
Nov 14, 2017 7.650 7.950 7.650 7.950 55,201 +0.30(+3.92%)
Nov 13, 2017 7.800 7.850 7.650 7.650 67,426 -0.15(-1.92%)
Nov 10, 2017 7.750 8.000 7.750 7.800 26,866 +0.05(+0.65%)
Nov 09, 2017 7.250 7.950 7.250 7.750 99,276 +0.40(+5.44%)
Nov 08, 2017 7.450 7.450 7.250 7.350 107,351 -0.10(-1.34%)
Nov 07, 2017 7.600 7.850 7.450 7.450 135,235 -0.20(-2.61%)
Nov 06, 2017 7.750 7.900 7.550 7.650 112,323 -0.25(-3.16%)
Nov 03, 2017 8.100 8.100 7.750 7.900 90,770 -0.20(-2.47%)
Nov 02, 2017 7.650 8.100 7.650 8.100 114,583 +0.40(+5.19%)
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.