Build-A-Bear Workshop (NY: BBW )

17.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.44 21.58 20.48 20.62 188,404 -1.11(-5.11%)
Jan 29, 2015 20.80 21.89 20.77 21.73 314,028 +0.99(+4.77%)
Jan 28, 2015 20.85 21.14 20.43 20.74 198,212 +0.06(+0.29%)
Jan 27, 2015 20.45 21.22 20.40 20.68 238,306 +0.02(+0.10%)
Jan 26, 2015 20.73 20.95 20.46 20.66 231,901 -0.05(-0.24%)
Jan 23, 2015 21.06 21.14 20.62 20.71 158,717 -0.25(-1.19%)
Jan 22, 2015 20.95 21.10 20.29 20.96 205,106 +0.09(+0.43%)
Jan 21, 2015 22.35 22.35 20.71 20.87 277,507 -1.47(-6.58%)
Jan 20, 2015 22.71 23.00 21.82 22.34 353,811 -0.10(-0.45%)
Jan 16, 2015 20.51 22.50 20.51 22.44 365,717 +1.85(+8.98%)
Jan 15, 2015 21.77 21.96 20.54 20.59 192,415 -1.17(-5.38%)
Jan 14, 2015 20.75 21.81 20.35 21.76 328,063 +1.02(+4.92%)
Jan 13, 2015 22.28 22.50 20.30 20.74 564,564 -1.01(-4.64%)
Jan 12, 2015 20.13 22.58 19.73 21.75 1,012,459 +3.12(+16.75%)
Jan 09, 2015 19.54 19.56 18.37 18.63 217,530 -0.91(-4.66%)
Jan 08, 2015 19.45 19.56 19.40 19.54 212,268 +0.29(+1.51%)
Jan 07, 2015 18.68 19.29 18.68 19.25 328,960 +0.69(+3.72%)
Jan 06, 2015 19.08 19.08 18.25 18.56 236,729 -0.44(-2.32%)
Jan 05, 2015 18.91 19.20 18.71 19.00 185,500 -0.11(-0.58%)
Jan 02, 2015 20.05 20.09 18.74 19.11 176,968 -0.99(-4.93%)
Dec 31, 2014 19.91 20.10 20.10 20.10 125,700 +0.18(+0.90%)
Dec 30, 2014 19.89 20.31 19.81 19.92 91,268 -0.07(-0.35%)
Dec 29, 2014 19.70 20.29 19.52 19.99 106,399 +0.29(+1.47%)
Dec 26, 2014 19.46 19.77 19.32 19.70 85,754 +0.35(+1.81%)
Dec 24, 2014 19.24 19.35 19.35 19.35 57,300 +0.25(+1.31%)
Dec 23, 2014 19.18 19.65 19.06 19.10 116,008 -0.06(-0.31%)
Dec 22, 2014 18.75 19.20 18.38 19.16 175,441 +0.41(+2.19%)
Dec 19, 2014 19.82 19.86 18.66 18.75 274,117 -1.05(-5.30%)
Dec 18, 2014 20.50 20.53 19.58 19.80 252,223 -0.46(-2.27%)
Dec 17, 2014 19.94 20.36 19.90 20.26 229,927 +0.32(+1.60%)
Dec 16, 2014 20.23 20.67 19.88 19.94 160,381 -0.44(-2.16%)
Dec 15, 2014 20.63 21.06 20.26 20.38 129,712 -0.19(-0.92%)
Dec 12, 2014 20.50 21.20 20.12 20.57 228,172 -0.11(-0.53%)
Dec 11, 2014 20.21 21.22 20.21 20.68 246,410 +0.54(+2.68%)
Dec 10, 2014 19.97 20.66 19.97 20.14 248,086 +0.12(+0.60%)
Dec 09, 2014 19.67 20.09 19.09 20.02 285,651 +0.02(+0.10%)
Dec 08, 2014 20.26 20.45 19.81 20.00 183,580 -0.27(-1.33%)
Dec 05, 2014 20.20 20.62 20.08 20.27 127,509 +0.03(+0.15%)
Dec 04, 2014 19.88 20.36 19.80 20.24 153,267 +0.36(+1.81%)
Dec 03, 2014 19.79 20.28 19.79 19.88 303,130 +0.09(+0.45%)
Dec 02, 2014 20.51 20.72 19.56 19.79 276,741 -0.70(-3.42%)
Dec 01, 2014 20.58 20.69 19.95 20.49 223,178 -0.09(-0.44%)
Nov 28, 2014 20.16 20.92 20.16 20.58 110,025 +0.42(+2.08%)
Nov 26, 2014 20.44 20.16 20.16 20.16 212,800 -0.32(-1.56%)
Nov 25, 2014 18.99 20.83 18.87 20.48 671,877 +1.68(+8.94%)
Nov 24, 2014 17.97 18.98 17.96 18.80 355,543 +0.86(+4.79%)
Nov 21, 2014 18.54 18.54 17.91 17.94 159,977 -0.40(-2.18%)
Nov 20, 2014 17.89 18.55 17.89 18.34 232,091 +0.43(+2.40%)
Nov 19, 2014 18.63 18.73 17.59 17.91 298,809 -0.83(-4.43%)
Nov 18, 2014 18.86 19.09 18.74 18.74 176,829 -0.14(-0.74%)
Nov 17, 2014 18.47 19.25 18.45 18.88 222,459 +0.27(+1.45%)
Nov 14, 2014 18.35 18.63 18.04 18.61 223,770 +0.32(+1.75%)
Nov 13, 2014 18.29 18.42 17.97 18.29 210,478 +0.06(+0.33%)
Nov 12, 2014 18.34 18.35 17.38 18.23 242,896 -0.19(-1.03%)
Nov 11, 2014 18.00 18.53 18.00 18.42 225,075 +0.42(+2.33%)
Nov 10, 2014 17.75 18.20 17.61 18.00 136,038 +0.22(+1.24%)
Nov 07, 2014 18.37 18.43 17.71 17.78 206,786 -0.61(-3.32%)
Nov 06, 2014 18.32 18.82 18.11 18.39 339,585 +0.07(+0.38%)
Nov 05, 2014 18.08 18.74 17.95 18.32 447,497 +0.53(+2.98%)
Nov 04, 2014 17.63 17.88 17.52 17.79 145,522 +0.10(+0.57%)
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.