Build-A-Bear Workshop (NY: BBW )

20.82 USD +0.72 (+3.58%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.850 4.860 4.650 4.730 41,083 -0.11(-2.27%)
Jan 30, 2019 4.940 4.940 4.830 4.840 29,529 -0.06(-1.22%)
Jan 29, 2019 5.160 5.160 4.900 4.900 40,755 -0.23(-4.48%)
Jan 28, 2019 5.180 5.260 5.100 5.130 50,367 -0.08(-1.54%)
Jan 25, 2019 5.310 5.370 5.200 5.210 48,600 +0.00(+0.00%)
Jan 24, 2019 5.240 5.350 5.140 5.210 24,251 +0.01(+0.19%)
Jan 23, 2019 5.110 5.230 5.110 5.200 47,582 +0.05(+0.97%)
Jan 22, 2019 5.170 5.250 4.950 5.150 39,888 +0.01(+0.19%)
Jan 18, 2019 4.990 5.210 4.970 5.140 31,800 +0.16(+3.21%)
Jan 17, 2019 5.010 5.070 4.910 4.980 28,321 -0.03(-0.60%)
Jan 16, 2019 5.010 5.060 4.910 5.010 41,994 -0.01(-0.20%)
Jan 15, 2019 4.630 5.240 4.600 5.020 96,131 +0.38(+8.19%)
Jan 14, 2019 4.330 4.720 4.282 4.640 59,333 +0.27(+6.18%)
Jan 11, 2019 4.450 4.450 4.350 4.370 31,600 -0.04(-0.91%)
Jan 10, 2019 4.450 4.530 4.390 4.410 51,093 -0.10(-2.22%)
Jan 09, 2019 4.630 4.630 4.420 4.510 59,533 -0.11(-2.38%)
Jan 08, 2019 4.670 4.860 4.590 4.620 69,923 +0.05(+1.09%)
Jan 07, 2019 4.210 4.630 4.172 4.570 90,877 +0.35(+8.29%)
Jan 04, 2019 4.200 4.320 4.030 4.220 51,200 -0.02(-0.47%)
Jan 03, 2019 4.367 4.367 4.120 4.240 47,541 -0.08(-1.85%)
Jan 02, 2019 3.950 4.460 3.930 4.320 122,068 +0.37(+9.37%)
Dec 31, 2018 3.880 4.020 3.860 3.950 117,800 +0.07(+1.80%)
Dec 28, 2018 4.030 4.180 3.850 3.880 167,000 -0.15(-3.72%)
Dec 27, 2018 3.930 4.130 3.880 4.030 147,949 +0.08(+2.03%)
Dec 26, 2018 3.930 4.080 3.750 3.950 188,965 +0.03(+0.77%)
Dec 24, 2018 4.000 4.090 3.910 3.920 78,500 -0.11(-2.73%)
Dec 21, 2018 4.100 4.260 4.030 4.030 130,200 -0.08(-1.95%)
Dec 20, 2018 4.410 4.420 4.050 4.110 109,237 -0.20(-4.64%)
Dec 19, 2018 4.450 4.490 4.300 4.310 97,146 -0.13(-2.93%)
Dec 18, 2018 4.500 4.578 4.410 4.440 94,995 -0.06(-1.33%)
Dec 17, 2018 4.490 4.780 4.490 4.500 78,295 -0.02(-0.44%)
Dec 14, 2018 4.720 4.730 4.370 4.520 122,700 -0.20(-4.24%)
Dec 13, 2018 5.000 5.020 4.710 4.720 85,216 -0.28(-5.60%)
Dec 12, 2018 4.970 5.100 4.880 5.000 60,779 +0.03(+0.60%)
Dec 11, 2018 5.090 5.090 4.910 4.970 70,430 -0.09(-1.78%)
Dec 10, 2018 5.030 5.170 4.941 5.060 87,187 +0.06(+1.20%)
Dec 07, 2018 5.270 5.370 4.930 5.000 117,800 -0.24(-4.58%)
Dec 06, 2018 5.560 5.560 5.170 5.240 100,538 -0.32(-5.76%)
Dec 04, 2018 5.900 6.030 5.510 5.560 171,600 -0.32(-5.44%)
Dec 03, 2018 6.130 6.160 5.810 5.880 200,627 -0.22(-3.61%)
Nov 30, 2018 6.690 6.690 6.100 6.100 151,700 -0.62(-9.23%)
Nov 29, 2018 6.350 6.775 6.050 6.720 336,699 -0.66(-8.94%)
Nov 28, 2018 7.500 7.770 7.290 7.380 134,314 -0.26(-3.40%)
Nov 27, 2018 7.730 7.940 7.530 7.640 50,863 -0.16(-2.05%)
Nov 26, 2018 7.750 7.975 7.590 7.800 34,021 +0.05(+0.65%)
Nov 23, 2018 7.580 7.820 7.570 7.750 15,000 +0.15(+1.97%)
Nov 21, 2018 7.600 7.600 7.600 0 +0.03(+0.40%)
Nov 20, 2018 7.410 7.900 7.405 7.570 215,684 +0.09(+1.20%)
Nov 19, 2018 7.560 7.750 7.260 7.480 94,421 -0.02(-0.27%)
Nov 16, 2018 7.810 7.890 7.500 7.500 99,400 -0.43(-5.42%)
Nov 15, 2018 8.020 8.320 7.760 7.930 36,621 -0.14(-1.73%)
Nov 14, 2018 8.230 8.480 8.000 8.070 50,108 -0.16(-1.94%)
Nov 13, 2018 8.230 8.340 8.080 8.230 24,907 +0.05(+0.61%)
Nov 12, 2018 8.020 8.383 8.020 8.180 37,581 -0.23(-2.73%)
Nov 09, 2018 8.570 8.720 8.320 8.410 11,600 -0.20(-2.32%)
Nov 08, 2018 8.400 8.630 8.200 8.610 30,788 +0.17(+2.01%)
Nov 07, 2018 8.370 8.490 8.100 8.440 48,122 +0.07(+0.84%)
Nov 06, 2018 8.380 8.610 8.340 8.370 127,541 -0.04(-0.48%)
Nov 05, 2018 8.790 8.790 8.370 8.410 92,738 -0.40(-4.54%)
Nov 02, 2018 8.470 8.950 8.470 8.810 50,200 +0.31(+3.65%)
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.