Build-A-Bear Workshop (NY: BBW )

17.24 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.35 15.71 14.31 15.56 890,953 +1.31(+9.19%)
Oct 29, 2015 14.15 15.86 13.67 14.25 1,552,935 -4.33(-23.30%)
Oct 28, 2015 17.98 18.69 17.81 18.58 216,600 +0.61(+3.39%)
Oct 27, 2015 17.89 18.14 17.68 17.97 142,020 +0.08(+0.45%)
Oct 26, 2015 17.77 18.06 17.71 17.89 107,062 +0.09(+0.51%)
Oct 23, 2015 17.86 17.88 17.60 17.80 82,693 +0.03(+0.17%)
Oct 22, 2015 18.29 18.33 15.86 17.77 381,331 -0.51(-2.79%)
Oct 21, 2015 18.55 18.66 18.20 18.28 78,665 -0.18(-0.98%)
Oct 20, 2015 18.41 18.64 18.26 18.46 135,119 -0.02(-0.11%)
Oct 19, 2015 18.46 18.88 18.26 18.48 133,717 +0.02(+0.11%)
Oct 16, 2015 18.22 18.59 18.02 18.46 148,711 +0.35(+1.93%)
Oct 15, 2015 17.52 18.12 17.43 18.11 189,316 +0.60(+3.43%)
Oct 14, 2015 18.32 18.37 17.43 17.51 206,813 -0.74(-4.05%)
Oct 13, 2015 18.63 19.25 18.16 18.25 170,850 -0.40(-2.14%)
Oct 12, 2015 18.63 18.98 18.31 18.65 220,492 +0.05(+0.27%)
Oct 09, 2015 18.92 18.92 18.26 18.60 148,981 -0.33(-1.74%)
Oct 08, 2015 18.55 19.22 18.34 18.93 122,474 +0.40(+2.16%)
Oct 07, 2015 18.48 18.53 18.04 18.53 188,297 +0.05(+0.27%)
Oct 06, 2015 19.22 19.44 18.19 18.48 337,857 -0.71(-3.70%)
Oct 05, 2015 19.44 19.44 18.95 19.19 188,776 -0.09(-0.47%)
Oct 02, 2015 18.70 19.28 18.47 19.28 270,767 +0.51(+2.72%)
Oct 01, 2015 18.94 18.96 18.08 18.77 180,678 -0.12(-0.64%)
Sep 30, 2015 17.73 18.90 17.73 18.89 287,967 +1.28(+7.27%)
Sep 29, 2015 18.51 18.70 17.45 17.61 268,437 -0.89(-4.81%)
Sep 28, 2015 18.89 18.89 18.10 18.50 246,187 -0.39(-2.06%)
Sep 25, 2015 19.46 19.46 18.84 18.89 170,718 -0.53(-2.73%)
Sep 24, 2015 19.85 19.88 19.28 19.42 158,558 -0.45(-2.26%)
Sep 23, 2015 19.27 20.00 19.05 19.87 172,875 +0.68(+3.54%)
Sep 22, 2015 19.34 19.36 18.93 19.19 152,391 -0.22(-1.13%)
Sep 21, 2015 20.36 20.66 19.21 19.41 237,032 -0.85(-4.20%)
Sep 18, 2015 19.73 20.43 19.60 20.26 397,085 +0.34(+1.71%)
Sep 17, 2015 19.51 20.17 19.45 19.92 178,619 +0.50(+2.57%)
Sep 16, 2015 19.33 19.70 19.15 19.42 80,594 +0.13(+0.67%)
Sep 15, 2015 19.13 19.47 19.00 19.29 115,940 +0.18(+0.94%)
Sep 14, 2015 19.74 19.80 19.04 19.11 119,063 -0.66(-3.34%)
Sep 11, 2015 19.52 19.79 19.26 19.77 129,725 +0.16(+0.82%)
Sep 10, 2015 19.79 19.99 19.51 19.61 85,386 -0.17(-0.86%)
Sep 09, 2015 19.96 20.04 19.45 19.78 198,288 -0.02(-0.10%)
Sep 08, 2015 20.10 20.10 19.69 19.80 196,844 -0.14(-0.70%)
Sep 04, 2015 19.73 19.94 19.94 19.94 169,400 +0.01(+0.05%)
Sep 03, 2015 20.17 20.35 19.86 19.93 198,664 -0.10(-0.50%)
Sep 02, 2015 19.46 20.09 19.34 20.03 197,978 +0.78(+4.05%)
Sep 01, 2015 19.34 19.67 19.16 19.25 103,463 -0.35(-1.79%)
Aug 31, 2015 19.49 19.80 19.40 19.60 136,237 +0.07(+0.36%)
Aug 28, 2015 19.57 19.74 19.32 19.53 180,505 +0.01(+0.05%)
Aug 27, 2015 20.11 20.14 19.34 19.52 169,259 -0.42(-2.11%)
Aug 26, 2015 20.44 20.44 19.44 19.94 163,983 -0.08(-0.40%)
Aug 25, 2015 19.61 20.31 19.12 20.02 258,712 +0.81(+4.22%)
Aug 24, 2015 18.58 19.59 18.00 19.21 316,937 -0.42(-2.14%)
Aug 21, 2015 19.84 20.03 19.43 19.63 181,377 -0.55(-2.73%)
Aug 20, 2015 19.93 20.61 19.81 20.18 124,270 -0.01(-0.05%)
Aug 19, 2015 20.66 20.77 20.12 20.19 225,479 -0.54(-2.60%)
Aug 18, 2015 21.03 21.21 20.35 20.73 143,853 -0.35(-1.66%)
Aug 17, 2015 21.02 21.49 20.96 21.08 255,981 +0.12(+0.57%)
Aug 14, 2015 20.80 21.02 20.53 20.96 163,260 +0.08(+0.38%)
Aug 13, 2015 19.88 21.17 19.82 20.88 124,625 +1.01(+5.08%)
Aug 12, 2015 19.94 20.26 19.61 19.87 300,635 -0.22(-1.10%)
Aug 11, 2015 20.76 20.89 19.84 20.09 252,953 -0.78(-3.74%)
Aug 10, 2015 20.82 21.38 20.64 20.87 177,518 +0.12(+0.58%)
Aug 07, 2015 20.02 20.81 20.02 20.75 359,407 +0.75(+3.75%)
Aug 06, 2015 21.66 21.69 18.75 20.00 790,758 +1.34(+7.18%)
Aug 05, 2015 17.59 18.87 17.55 18.66 404,870 +1.20(+6.87%)
Aug 04, 2015 17.30 17.55 17.26 17.46 116,475 +0.21(+1.22%)
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.