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 (%)
Nov 28, 2014 17.69 18.36 17.69 18.06 125,379 +0.37(+2.08%)
Nov 26, 2014 17.94 17.69 17.69 17.69 242,498 -0.28(-1.56%)
Nov 25, 2014 16.66 18.28 16.56 17.97 765,643 +1.47(+8.94%)
Nov 24, 2014 15.77 16.66 15.76 16.50 405,162 +0.75(+4.79%)
Nov 21, 2014 16.27 16.27 15.72 15.74 182,303 -0.35(-2.18%)
Nov 20, 2014 15.70 16.28 15.70 16.09 264,481 +0.38(+2.40%)
Nov 19, 2014 16.35 16.44 15.44 15.72 340,510 -0.73(-4.43%)
Nov 18, 2014 16.55 16.75 16.45 16.45 201,506 -0.12(-0.74%)
Nov 17, 2014 16.21 16.89 16.19 16.57 253,505 +0.24(+1.45%)
Nov 14, 2014 16.10 16.35 15.83 16.33 254,998 +0.28(+1.75%)
Nov 13, 2014 16.05 16.16 15.77 16.05 239,851 +0.05(+0.33%)
Nov 12, 2014 16.09 16.10 15.25 16.00 276,794 -0.17(-1.03%)
Nov 11, 2014 15.80 16.26 15.80 16.16 256,486 +0.37(+2.33%)
Nov 10, 2014 15.58 15.97 15.45 15.80 155,023 +0.19(+1.24%)
Nov 07, 2014 16.12 16.18 15.54 15.60 235,644 -0.54(-3.32%)
Nov 06, 2014 16.08 16.51 15.89 16.14 386,976 +0.06(+0.38%)
Nov 05, 2014 15.87 16.45 15.75 16.08 509,948 +0.47(+2.98%)
Nov 04, 2014 15.47 15.69 15.37 15.61 165,830 +0.09(+0.56%)
Nov 03, 2014 14.93 15.61 14.83 15.52 243,676 +0.65(+4.37%)
Oct 31, 2014 15.21 15.21 14.79 14.87 386,072 +0.05(+0.36%)
Oct 30, 2014 15.14 15.14 14.79 14.82 276,688 -0.32(-2.09%)
Oct 29, 2014 14.83 15.22 14.57 15.14 425,854 +0.32(+2.19%)
Oct 28, 2014 14.94 15.01 14.37 14.81 421,581 +0.29(+1.99%)
Oct 27, 2014 13.58 14.63 13.59 14.52 515,046 +0.93(+6.84%)
Oct 24, 2014 13.29 13.84 13.22 13.59 370,495 +0.43(+3.27%)
Oct 23, 2014 13.11 14.04 12.85 13.16 993,136 +1.98(+17.74%)
Oct 22, 2014 11.92 12.02 11.09 11.18 317,540 -0.68(-5.77%)
Oct 21, 2014 11.78 11.88 11.69 11.86 114,507 +0.19(+1.65%)
Oct 20, 2014 11.86 11.86 11.61 11.67 119,119 -0.25(-2.06%)
Oct 17, 2014 12.25 12.29 11.67 11.92 143,626 -0.21(-1.74%)
Oct 16, 2014 11.14 12.26 11.06 12.13 197,622 +0.77(+6.80%)
Oct 15, 2014 10.99 11.39 10.73 11.36 122,810 +0.25(+2.21%)
Oct 14, 2014 10.78 11.20 10.74 11.11 88,461 +0.42(+3.94%)
Oct 13, 2014 10.82 11.11 10.69 10.69 90,525 -0.12(-1.14%)
Oct 10, 2014 10.79 11.10 10.68 10.81 60,051 -0.18(-1.60%)
Oct 09, 2014 11.42 11.42 10.89 10.99 92,017 -0.43(-3.77%)
Oct 08, 2014 11.16 11.45 10.92 11.42 95,695 +0.26(+2.36%)
Oct 07, 2014 11.30 11.41 11.11 11.15 64,954 -0.21(-1.85%)
Oct 06, 2014 11.71 11.72 11.30 11.36 111,582 -0.26(-2.26%)
Oct 03, 2014 11.67 11.93 11.56 11.63 123,687 +0.05(+0.45%)
Oct 02, 2014 11.42 11.76 11.18 11.57 69,761 +0.16(+1.38%)
Oct 01, 2014 11.49 11.56 11.24 11.42 94,361 -0.06(-0.53%)
Sep 30, 2014 11.59 11.76 11.46 11.48 110,129 -0.14(-1.21%)
Sep 29, 2014 11.57 11.70 11.37 11.62 95,940 -0.05(-0.45%)
Sep 26, 2014 11.45 11.91 11.43 11.67 148,726 +0.23(+1.99%)
Sep 25, 2014 11.75 11.75 11.36 11.44 87,113 -0.35(-2.98%)
Sep 24, 2014 11.39 11.89 11.28 11.79 40,812 +0.39(+3.46%)
Sep 23, 2014 11.57 11.64 11.33 11.40 41,987 -0.18(-1.59%)
Sep 22, 2014 11.72 11.76 11.43 11.58 104,073 -0.19(-1.64%)
Sep 19, 2014 11.64 11.80 11.58 11.78 101,983 +0.16(+1.36%)
Sep 18, 2014 11.63 11.70 11.41 11.62 88,985 +0.02(+0.15%)
Sep 17, 2014 11.59 11.66 11.52 11.60 134,314 -0.04(-0.30%)
Sep 16, 2014 10.99 11.64 10.99 11.64 132,152 +0.54(+4.91%)
Sep 15, 2014 11.47 11.42 11.04 11.09 86,179 -0.32(-2.84%)
Sep 12, 2014 11.49 11.64 11.24 11.42 232,498 -0.08(-0.69%)
Sep 11, 2014 11.24 11.60 11.24 11.50 85,365 +0.14(+1.24%)
Sep 10, 2014 11.64 11.80 11.22 11.36 146,328 -0.32(-2.71%)
Sep 09, 2014 12.17 12.24 11.63 11.67 141,016 -0.54(-4.39%)
Sep 08, 2014 12.51 12.75 12.10 12.21 142,063 -0.29(-2.32%)
Sep 05, 2014 11.79 12.51 11.79 12.50 191,221 +0.66(+5.56%)
Sep 04, 2014 11.79 12.09 11.65 11.84 231,940 +0.10(+0.82%)
Sep 03, 2014 11.19 11.79 11.19 11.74 175,836 +0.57(+5.11%)
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.