Skip to main content

Build-A-Bear Workshop (NY: BBW )

30.07 +0.34 (+1.13%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 6.687 6.625 6.625 6.625 26,665 -0.06(-0.92%)
Dec 30, 2013 6.766 6.810 6.625 6.687 22,733 -0.11(-1.55%)
Dec 27, 2013 6.652 6.810 6.652 6.792 20,807 +0.11(+1.71%)
Dec 26, 2013 6.862 6.880 6.590 6.678 22,825 -0.17(-2.44%)
Dec 24, 2013 6.836 6.880 6.810 6.845 7,533 -0.09(-1.27%)
Dec 23, 2013 6.801 6.933 6.766 6.933 18,123 +0.14(+2.07%)
Dec 20, 2013 6.617 6.845 6.617 6.792 45,842 +0.15(+2.25%)
Dec 19, 2013 6.818 6.864 6.643 6.643 15,337 -0.12(-1.82%)
Dec 18, 2013 6.590 6.870 6.582 6.766 69,592 +0.14(+2.12%)
Dec 17, 2013 6.634 6.687 6.459 6.625 54,622 -0.10(-1.44%)
Dec 16, 2013 6.801 6.801 6.713 6.722 19,405 -0.11(-1.54%)
Dec 13, 2013 6.897 6.994 6.801 6.827 69,753 -0.16(-2.26%)
Dec 12, 2013 7.152 7.152 6.854 6.985 50,040 -0.18(-2.57%)
Dec 11, 2013 7.240 7.362 7.134 7.169 29,042 -0.18(-2.39%)
Dec 10, 2013 7.441 7.547 7.134 7.345 34,220 -0.14(-1.88%)
Dec 09, 2013 7.635 7.721 7.354 7.485 45,235 -0.15(-1.95%)
Dec 06, 2013 7.898 7.898 7.635 7.635 16,803 -0.19(-2.47%)
Dec 05, 2013 7.678 7.898 7.678 7.828 36,185 +0.11(+1.48%)
Dec 04, 2013 7.687 7.810 7.556 7.714 42,153 -0.05(-0.68%)
Dec 03, 2013 7.828 7.871 7.643 7.766 18,436 -0.11(-1.34%)
Dec 02, 2013 8.073 8.117 7.819 7.871 31,847 -0.26(-3.24%)
Nov 29, 2013 7.986 8.380 7.986 8.135 23,568 +0.11(+1.31%)
Nov 27, 2013 8.345 8.424 7.986 8.029 42,785 -0.32(-3.89%)
Nov 26, 2013 8.609 8.696 8.310 8.354 31,014 -0.26(-3.05%)
Nov 25, 2013 8.582 8.767 8.451 8.617 30,317 +0.13(+1.55%)
Nov 22, 2013 8.503 8.617 8.108 8.486 91,434 -0.03(-0.31%)
Nov 21, 2013 7.801 8.600 7.793 8.512 94,459 +0.75(+9.73%)
Nov 20, 2013 7.898 8.021 7.661 7.757 113,686 -0.14(-1.78%)
Nov 19, 2013 8.310 8.310 7.626 7.898 121,037 -0.39(-4.76%)
Nov 18, 2013 8.486 8.556 8.284 8.293 36,618 -0.18(-2.17%)
Nov 15, 2013 8.951 8.951 8.398 8.477 110,590 -0.43(-4.83%)
Nov 14, 2013 8.556 9.082 8.117 8.907 285,809 +1.25(+16.27%)
Nov 12, 2013 7.898 7.959 7.582 7.661 32,558 -0.24(-3.00%)
Nov 11, 2013 7.371 7.915 7.371 7.898 109,510 +0.53(+7.14%)
Nov 08, 2013 7.345 7.389 7.292 7.371 9,943 +0.04(+0.48%)
Nov 07, 2013 7.459 7.512 7.319 7.336 34,717 -0.12(-1.65%)
Nov 06, 2013 7.459 7.481 7.418 7.459 57,180 -0.04(-0.47%)
Nov 05, 2013 7.284 7.512 7.284 7.494 139,521 +0.22(+3.02%)
Nov 04, 2013 6.897 7.284 6.854 7.275 104,355 +0.46(+6.69%)
Nov 01, 2013 6.889 7.108 6.818 6.818 96,222 -0.08(-1.15%)
Oct 31, 2013 6.520 6.933 6.520 6.897 124,061 +0.14(+2.08%)
Oct 30, 2013 6.810 6.880 6.673 6.757 17,971 -0.10(-1.41%)
Oct 29, 2013 6.617 6.854 6.582 6.854 13,904 +0.19(+2.90%)
Oct 28, 2013 6.783 6.836 6.582 6.660 47,639 -0.18(-2.57%)
Oct 25, 2013 6.933 7.020 6.757 6.836 30,142 -0.11(-1.52%)
Oct 24, 2013 6.274 7.017 6.257 6.941 113,825 +0.69(+11.10%)
Oct 23, 2013 6.230 6.292 6.208 6.248 52,586 +0.01(+0.14%)
Oct 22, 2013 6.222 6.318 6.143 6.239 44,649 +0.04(+0.57%)
Oct 21, 2013 6.266 6.274 6.143 6.204 9,755 -0.10(-1.53%)
Oct 18, 2013 6.274 6.318 6.273 6.301 19,181 +0.04(+0.56%)
Oct 17, 2013 6.169 6.318 6.143 6.266 21,318 +0.08(+1.28%)
Oct 16, 2013 6.230 6.230 6.143 6.187 26,694 +0.01(+0.14%)
Oct 15, 2013 6.257 6.274 6.152 6.178 12,758 -0.08(-1.26%)
Oct 14, 2013 6.239 6.257 6.143 6.257 13,723 -0.01(-0.14%)
Oct 11, 2013 6.160 6.318 6.160 6.266 9,117 +0.11(+1.71%)
Oct 10, 2013 6.187 6.318 6.143 6.160 19,176 +0.01(+0.14%)
Oct 09, 2013 6.152 6.178 6.134 6.152 29,769 +0.00(+0.00%)
Oct 08, 2013 6.152 6.204 6.125 6.152 72,269 +0.01(+0.14%)
Oct 07, 2013 6.283 6.318 6.143 6.143 31,147 -0.14(-2.23%)
Oct 04, 2013 6.257 6.353 6.230 6.283 12,294 +0.06(+0.99%)
Oct 03, 2013 6.309 6.582 6.169 6.222 18,454 -0.14(-2.21%)
Oct 02, 2013 6.143 6.467 6.125 6.362 26,357 +0.23(+3.72%)
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.