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 (%)
Jan 31, 2019 4.223 4.231 4.048 4.118 47,187 -0.10(-2.27%)
Jan 30, 2019 4.301 4.301 4.205 4.214 33,916 -0.05(-1.22%)
Jan 29, 2019 4.492 4.492 4.266 4.266 46,810 -0.20(-4.48%)
Jan 28, 2019 4.510 4.580 4.440 4.466 57,851 -0.07(-1.54%)
Jan 25, 2019 4.623 4.675 4.527 4.536 55,821 +0.00(+0.00%)
Jan 24, 2019 4.562 4.658 4.475 4.536 27,854 +0.01(+0.19%)
Jan 23, 2019 4.449 4.553 4.449 4.527 54,652 +0.04(+0.97%)
Jan 22, 2019 4.501 4.571 4.310 4.484 45,815 +0.01(+0.19%)
Jan 18, 2019 4.344 4.536 4.327 4.475 36,525 +0.14(+3.21%)
Jan 17, 2019 4.362 4.414 4.275 4.336 32,529 -0.03(-0.60%)
Jan 16, 2019 4.362 4.405 4.275 4.362 48,233 -0.01(-0.20%)
Jan 15, 2019 4.031 4.562 4.005 4.371 110,415 +0.33(+8.19%)
Jan 14, 2019 3.770 4.109 3.728 4.040 68,149 +0.24(+6.18%)
Jan 11, 2019 3.874 3.874 3.787 3.805 36,295 -0.03(-0.91%)
Jan 10, 2019 3.874 3.944 3.822 3.839 58,685 -0.09(-2.22%)
Jan 09, 2019 4.031 4.031 3.848 3.927 68,379 -0.10(-2.38%)
Jan 08, 2019 4.066 4.231 3.996 4.022 80,312 +0.04(+1.09%)
Jan 07, 2019 3.665 4.031 3.632 3.979 104,380 +0.30(+8.29%)
Jan 04, 2019 3.657 3.761 3.509 3.674 58,807 -0.02(-0.47%)
Jan 03, 2019 3.802 3.802 3.587 3.691 54,605 -0.07(-1.85%)
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.