Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.84 +0.74 (+2.31%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.90 11.44 10.90 11.39 269,827 +0.55(+5.06%)
Jan 28, 2016 10.90 10.96 10.65 10.84 136,591 +0.03(+0.32%)
Jan 27, 2016 11.25 11.28 10.73 10.80 245,635 -0.57(-5.05%)
Jan 26, 2016 11.22 11.55 11.18 11.38 188,081 +0.17(+1.55%)
Jan 25, 2016 11.12 11.42 11.10 11.21 197,664 -0.01(-0.08%)
Jan 22, 2016 11.14 11.57 11.07 11.21 174,381 +0.20(+1.82%)
Jan 21, 2016 10.94 11.33 10.82 11.01 207,138 +0.17(+1.52%)
Jan 20, 2016 10.64 10.93 10.26 10.85 338,113 +0.03(+0.24%)
Jan 19, 2016 11.02 11.31 10.52 10.82 512,760 -0.05(-0.48%)
Jan 15, 2016 10.71 10.87 10.87 10.87 574,066 -0.18(-1.65%)
Jan 14, 2016 10.67 11.21 10.45 11.06 437,570 +0.36(+3.34%)
Jan 13, 2016 9.986 10.94 9.934 10.70 519,997 +0.71(+7.15%)
Jan 12, 2016 9.629 10.25 9.620 9.986 712,399 +0.52(+5.52%)
Jan 11, 2016 9.455 9.646 9.351 9.464 351,874 +0.01(+0.09%)
Jan 08, 2016 9.829 9.969 9.359 9.455 401,953 -0.38(-3.89%)
Jan 07, 2016 10.03 10.19 9.812 9.838 242,760 -0.32(-3.17%)
Jan 06, 2016 10.25 10.38 9.960 10.16 402,368 -0.21(-2.01%)
Jan 05, 2016 10.24 10.53 10.07 10.37 825,420 -0.85(-7.60%)
Jan 04, 2016 10.54 11.28 10.28 11.22 396,596 +0.57(+5.31%)
Dec 31, 2015 10.88 10.66 10.66 10.66 359,279 -0.10(-0.89%)
Dec 30, 2015 10.62 10.77 10.53 10.75 375,518 +0.08(+0.73%)
Dec 29, 2015 10.43 10.69 10.30 10.67 361,171 +0.28(+2.68%)
Dec 28, 2015 10.21 10.50 10.09 10.40 209,441 +0.19(+1.88%)
Dec 24, 2015 10.19 10.20 10.20 10.20 69,030 -0.04(-0.42%)
Dec 23, 2015 10.29 10.35 10.14 10.25 101,144 +0.04(+0.43%)
Dec 22, 2015 9.969 10.25 9.899 10.20 310,709 +0.24(+2.36%)
Dec 21, 2015 9.951 10.23 9.882 9.969 239,765 +0.10(+1.06%)
Dec 18, 2015 10.10 10.21 9.734 9.864 432,387 -0.24(-2.33%)
Dec 17, 2015 10.18 10.36 10.08 10.10 221,687 -0.04(-0.43%)
Dec 16, 2015 9.873 10.28 9.838 10.14 384,086 +0.36(+3.65%)
Dec 15, 2015 9.864 10.06 9.751 9.786 324,088 -0.10(-0.97%)
Dec 14, 2015 10.32 10.56 9.847 9.882 302,735 -0.64(-6.12%)
Dec 11, 2015 10.78 10.78 10.31 10.53 287,423 -0.37(-3.43%)
Dec 10, 2015 10.94 11.00 10.78 10.90 117,177 +0.02(+0.16%)
Dec 09, 2015 10.75 10.96 10.74 10.88 380,059 +0.07(+0.64%)
Dec 08, 2015 10.94 10.97 10.73 10.81 181,532 -0.19(-1.74%)
Dec 07, 2015 11.47 11.53 10.87 11.00 330,771 -0.43(-3.73%)
Dec 04, 2015 11.13 11.57 11.13 11.43 152,297 +0.25(+2.26%)
Dec 03, 2015 11.53 11.67 11.16 11.18 171,344 -0.25(-2.21%)
Dec 02, 2015 11.36 11.68 11.29 11.43 246,390 +0.17(+1.47%)
Dec 01, 2015 11.20 11.34 11.09 11.27 210,835 +0.07(+0.62%)
Nov 30, 2015 11.77 11.78 11.17 11.20 244,257 -0.56(-4.74%)
Nov 27, 2015 11.74 11.94 11.32 11.75 143,588 +0.15(+1.28%)
Nov 25, 2015 11.04 11.61 11.61 11.61 653,433 +0.65(+5.96%)
Nov 24, 2015 10.77 10.99 10.40 10.95 394,506 +0.13(+1.21%)
Nov 23, 2015 10.56 10.89 10.43 10.82 260,042 +0.23(+2.22%)
Nov 20, 2015 10.64 10.78 10.34 10.59 497,792 +0.17(+1.59%)
Nov 19, 2015 10.86 10.94 10.24 10.42 333,719 -0.57(-5.23%)
Nov 18, 2015 11.25 11.37 10.63 11.00 380,859 -0.25(-2.24%)
Nov 17, 2015 11.78 11.81 11.23 11.25 201,703 -0.50(-4.30%)
Nov 16, 2015 11.67 11.91 11.58 11.75 307,242 +0.08(+0.67%)
Nov 13, 2015 12.11 12.21 11.66 11.68 417,854 -0.64(-5.16%)
Nov 12, 2015 12.46 12.55 12.25 12.31 125,817 -0.24(-1.87%)
Nov 11, 2015 13.08 13.08 12.43 12.55 185,097 -0.53(-4.06%)
Nov 10, 2015 12.95 13.09 12.65 13.08 198,446 +0.13(+1.01%)
Nov 09, 2015 13.26 13.26 12.83 12.95 236,700 -0.39(-2.94%)
Nov 06, 2015 13.20 13.38 12.97 13.34 168,689 +0.06(+0.46%)
Nov 05, 2015 12.96 13.35 12.87 13.28 253,089 +0.31(+2.42%)
Nov 04, 2015 13.20 13.27 12.90 12.96 487,462 -0.24(-1.85%)
Nov 03, 2015 13.09 13.53 12.96 13.21 566,358 +0.01(+0.07%)
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.