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 (%)
Dec 31, 2018 3.378 3.500 3.361 3.439 135,304 +0.06(+1.80%)
Dec 28, 2018 3.509 3.639 3.352 3.378 191,814 -0.13(-3.72%)
Dec 27, 2018 3.422 3.596 3.378 3.509 169,933 +0.07(+2.03%)
Dec 26, 2018 3.422 3.552 3.265 3.439 217,043 +0.03(+0.77%)
Dec 24, 2018 3.483 3.561 3.404 3.413 90,164 -0.10(-2.73%)
Dec 21, 2018 3.570 3.709 3.509 3.509 149,546 -0.07(-1.95%)
Dec 20, 2018 3.839 3.848 3.526 3.578 125,468 -0.17(-4.64%)
Dec 19, 2018 3.874 3.909 3.744 3.752 111,581 -0.11(-2.93%)
Dec 18, 2018 3.918 3.985 3.839 3.866 109,110 -0.05(-1.33%)
Dec 17, 2018 3.909 4.162 3.909 3.918 89,928 -0.02(-0.44%)
Dec 14, 2018 4.109 4.118 3.805 3.935 140,932 -0.17(-4.24%)
Dec 13, 2018 4.353 4.371 4.101 4.109 97,878 -0.24(-5.60%)
Dec 12, 2018 4.327 4.440 4.249 4.353 69,810 +0.03(+0.60%)
Dec 11, 2018 4.432 4.432 4.275 4.327 80,895 -0.08(-1.78%)
Dec 10, 2018 4.379 4.501 4.302 4.405 100,142 +0.05(+1.20%)
Dec 07, 2018 4.588 4.675 4.292 4.353 135,304 -0.21(-4.58%)
Dec 06, 2018 4.841 4.841 4.501 4.562 115,477 -0.28(-5.76%)
Dec 04, 2018 5.137 5.250 4.797 4.841 197,098 -0.28(-5.44%)
Dec 03, 2018 5.337 5.363 5.058 5.119 230,438 -0.19(-3.61%)
Nov 30, 2018 5.825 5.825 5.311 5.311 174,241 -0.54(-9.23%)
Nov 29, 2018 5.529 5.899 5.267 5.851 386,729 -0.57(-8.94%)
Nov 28, 2018 6.530 6.765 6.347 6.425 154,271 -0.23(-3.40%)
Nov 27, 2018 6.730 6.913 6.556 6.652 58,420 -0.14(-2.05%)
Nov 26, 2018 6.747 6.943 6.608 6.791 39,076 +0.04(+0.65%)
Nov 23, 2018 6.599 6.808 6.591 6.747 17,228 +0.13(+1.97%)
Nov 21, 2018 6.617 6.617 6.617 0 +0.03(+0.40%)
Nov 20, 2018 6.451 6.878 6.447 6.591 247,732 +0.08(+1.20%)
Nov 19, 2018 6.582 6.747 6.321 6.512 108,451 -0.02(-0.27%)
Nov 16, 2018 6.800 6.869 6.530 6.530 114,170 -0.37(-5.42%)
Nov 15, 2018 6.982 7.244 6.756 6.904 42,062 -0.12(-1.73%)
Nov 14, 2018 7.165 7.383 6.965 7.026 57,553 -0.14(-1.94%)
Nov 13, 2018 7.165 7.261 7.035 7.165 28,607 +0.04(+0.61%)
Nov 12, 2018 6.982 7.298 6.982 7.122 43,165 -0.20(-2.73%)
Nov 09, 2018 7.461 7.592 7.244 7.322 13,323 -0.17(-2.32%)
Nov 08, 2018 7.313 7.514 7.139 7.496 35,362 +0.15(+2.01%)
Nov 07, 2018 7.287 7.392 7.052 7.348 55,272 +0.06(+0.84%)
Nov 06, 2018 7.296 7.496 7.261 7.287 146,492 -0.03(-0.48%)
Nov 05, 2018 7.653 7.653 7.287 7.322 106,518 -0.35(-4.54%)
Nov 02, 2018 7.374 7.792 7.374 7.670 57,659 +0.27(+3.65%)
Nov 01, 2018 7.487 7.644 7.383 7.400 14,775 -0.05(-0.70%)
Oct 31, 2018 7.531 7.555 7.357 7.453 83,256 -0.03(-0.47%)
Oct 30, 2018 7.296 7.635 7.218 7.487 110,866 +0.21(+2.87%)
Oct 29, 2018 7.174 7.331 7.174 7.278 78,345 +0.10(+1.33%)
Oct 26, 2018 7.087 7.278 7.043 7.183 22,282 -0.01(-0.12%)
Oct 25, 2018 7.313 7.357 7.174 7.191 64,113 -0.12(-1.67%)
Oct 24, 2018 7.104 7.357 6.887 7.313 57,308 +0.17(+2.31%)
Oct 23, 2018 7.104 7.191 7.000 7.148 85,883 -0.03(-0.48%)
Oct 22, 2018 7.035 7.270 7.035 7.183 28,598 +0.13(+1.85%)
Oct 19, 2018 7.104 7.113 6.982 7.052 95,907 +0.00(+0.00%)
Oct 18, 2018 7.226 7.235 6.982 7.052 83,526 -0.21(-2.88%)
Oct 17, 2018 7.347 7.347 7.122 7.261 19,419 -0.01(-0.12%)
Oct 16, 2018 7.148 7.366 7.130 7.270 48,629 +0.17(+2.45%)
Oct 15, 2018 7.348 7.348 7.096 7.096 24,563 -0.02(-0.24%)
Oct 12, 2018 7.453 7.453 7.078 7.113 70,982 +0.08(+1.11%)
Oct 11, 2018 7.000 7.157 7.000 7.035 43,098 +0.02(+0.25%)
Oct 10, 2018 7.113 7.122 6.904 7.017 121,581 -0.17(-2.30%)
Oct 09, 2018 7.043 7.265 7.000 7.183 148,078 +0.15(+2.10%)
Oct 08, 2018 7.139 7.200 6.974 7.035 73,328 -0.11(-1.58%)
Oct 05, 2018 7.252 7.339 7.104 7.148 80,401 -0.10(-1.44%)
Oct 04, 2018 7.487 7.670 7.096 7.252 129,645 -0.03(-0.36%)
Oct 03, 2018 7.818 7.818 7.270 7.278 44,976 -0.10(-1.30%)
Oct 02, 2018 7.644 7.679 7.322 7.374 77,550 -0.26(-3.42%)
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.