Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.625 6.757 6.582 6.669 97,894 +0.02(+0.26%)
Jun 28, 2018 6.713 6.889 6.625 6.652 87,815 -0.11(-1.56%)
Jun 27, 2018 7.108 7.108 6.757 6.757 110,295 -0.31(-4.35%)
Jun 26, 2018 6.933 7.240 6.889 7.064 180,760 +0.13(+1.90%)
Jun 25, 2018 6.845 6.933 6.757 6.933 124,141 +0.13(+1.94%)
Jun 22, 2018 6.801 6.933 6.757 6.801 1,778,636 +0.00(+0.00%)
Jun 21, 2018 6.933 6.998 6.757 6.801 161,009 -0.13(-1.90%)
Jun 20, 2018 6.801 7.020 6.757 6.933 155,335 +0.18(+2.60%)
Jun 19, 2018 6.801 6.933 6.713 6.757 105,439 -0.04(-0.65%)
Jun 18, 2018 6.801 6.933 6.713 6.801 129,782 +0.00(+0.00%)
Jun 15, 2018 6.845 6.757 6.801 80,823 -0.04(-0.64%)
Jun 14, 2018 6.845 6.933 6.757 6.845 90,790 +0.04(+0.65%)
Jun 13, 2018 6.757 6.888 6.757 6.801 71,934 +0.04(+0.65%)
Jun 12, 2018 6.889 6.889 6.757 6.757 69,802 -0.13(-1.91%)
Jun 11, 2018 6.801 7.020 6.801 6.889 131,637 +0.09(+1.29%)
Jun 08, 2018 6.582 6.954 6.582 6.801 104,161 +0.26(+4.03%)
Jun 07, 2018 6.582 6.757 6.494 6.538 120,262 -0.04(-0.67%)
Jun 06, 2018 6.494 6.582 191,427 -0.18(-2.60%)
Jun 05, 2018 6.625 6.889 6.538 6.757 202,121 +0.18(+2.67%)
Jun 04, 2018 6.713 6.889 6.538 6.582 163,466 -0.18(-2.60%)
Jun 01, 2018 7.064 7.064 6.669 6.757 207,117 -0.26(-3.75%)
May 31, 2018 7.064 7.503 6.757 7.020 444,286 -1.18(-14.44%)
May 30, 2018 7.942 8.380 7.942 8.205 224,687 +0.26(+3.31%)
May 29, 2018 7.986 8.073 7.547 7.942 108,017 -0.04(-0.55%)
May 25, 2018 7.986 7.986 7.986 0 -0.09(-1.09%)
May 24, 2018 8.029 8.161 7.986 8.073 77,011 +0.00(+0.00%)
May 23, 2018 7.898 8.117 7.810 8.073 73,236 +0.18(+2.22%)
May 22, 2018 7.986 8.073 7.810 7.898 64,217 -0.04(-0.55%)
May 21, 2018 8.025 8.205 7.898 7.942 91,758 -0.13(-1.63%)
May 18, 2018 8.205 8.249 8.029 8.073 75,596 -0.04(-0.54%)
May 17, 2018 7.986 8.249 7.986 8.117 102,382 +0.13(+1.65%)
May 16, 2018 7.810 8.029 7.795 7.986 48,640 +0.22(+2.82%)
May 15, 2018 7.678 7.832 7.591 7.766 43,377 +0.09(+1.14%)
May 14, 2018 7.722 7.722 7.591 7.678 64,852 -0.04(-0.57%)
May 11, 2018 7.722 7.854 7.613 7.722 52,747 +0.00(+0.00%)
May 10, 2018 7.766 7.766 7.591 7.722 51,666 -0.04(-0.57%)
May 09, 2018 7.942 7.942 7.722 7.766 45,208 -0.09(-1.12%)
May 08, 2018 7.986 7.994 7.810 7.854 93,570 -0.13(-1.65%)
May 07, 2018 7.810 8.073 7.722 7.986 70,938 +0.26(+3.41%)
May 04, 2018 7.722 7.810 7.503 7.722 58,060 +0.00(+0.00%)
May 03, 2018 8.029 8.029 7.678 7.722 57,168 -0.31(-3.83%)
May 02, 2018 7.942 8.073 7.810 8.029 97,842 +0.09(+1.11%)
May 01, 2018 7.986 7.986 7.722 7.942 76,852 -0.04(-0.55%)
Apr 30, 2018 8.249 8.249 7.898 7.986 51,583 -0.22(-2.67%)
Apr 27, 2018 8.380 8.424 8.161 8.205 36,758 -0.18(-2.09%)
Apr 26, 2018 8.161 8.380 8.117 8.380 96,267 +0.26(+3.24%)
Apr 25, 2018 8.161 8.205 7.986 8.117 51,063 -0.09(-1.07%)
Apr 24, 2018 8.249 8.337 8.029 8.205 77,831 -0.09(-1.06%)
Apr 23, 2018 8.380 8.512 8.073 8.293 102,098 -0.09(-1.05%)
Apr 20, 2018 8.337 8.468 8.293 8.380 52,232 +0.00(+0.00%)
Apr 19, 2018 8.468 8.468 8.337 8.380 34,393 -0.09(-1.04%)
Apr 18, 2018 8.512 8.644 8.380 8.468 48,942 -0.04(-0.52%)
Apr 17, 2018 8.512 8.644 8.468 8.512 32,059 -0.04(-0.51%)
Apr 16, 2018 8.468 8.688 8.293 8.556 57,227 +0.18(+2.09%)
Apr 13, 2018 8.512 8.512 8.117 8.380 64,375 -0.22(-2.55%)
Apr 12, 2018 8.409 8.775 8.409 8.600 77,763 +0.04(+0.51%)
Apr 11, 2018 8.556 8.644 8.249 8.556 85,953 +0.00(+0.00%)
Apr 10, 2018 8.512 8.731 8.380 8.556 107,552 +0.09(+1.04%)
Apr 09, 2018 8.293 8.556 8.161 8.468 91,815 +0.18(+2.12%)
Apr 06, 2018 8.161 8.424 8.029 8.293 113,234 +0.13(+1.61%)
Apr 05, 2018 8.161 8.293 8.029 8.161 53,781 -0.04(-0.53%)
Apr 04, 2018 7.635 8.293 7.635 8.205 83,780 +0.48(+6.25%)
Apr 03, 2018 7.810 7.854 7.591 7.722 79,150 -0.09(-1.12%)
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.