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 (%)
Dec 31, 2014 17.47 17.64 17.64 17.64 143,242 +0.16(+0.90%)
Dec 30, 2014 17.45 17.82 17.38 17.48 104,005 -0.06(-0.35%)
Dec 29, 2014 17.29 17.81 17.13 17.54 121,247 +0.25(+1.47%)
Dec 26, 2014 17.08 17.35 16.95 17.29 97,721 +0.31(+1.81%)
Dec 24, 2014 16.88 16.98 16.98 16.98 65,296 +0.22(+1.31%)
Dec 23, 2014 16.83 17.24 16.73 16.76 132,197 -0.05(-0.31%)
Dec 22, 2014 16.45 16.85 16.13 16.81 199,925 +0.36(+2.19%)
Dec 19, 2014 17.39 17.43 16.37 16.45 312,372 -0.92(-5.30%)
Dec 18, 2014 17.99 18.02 17.18 17.38 287,422 -0.40(-2.27%)
Dec 17, 2014 17.50 17.87 17.46 17.78 262,015 +0.28(+1.60%)
Dec 16, 2014 17.75 18.14 17.45 17.50 182,763 -0.39(-2.16%)
Dec 15, 2014 18.10 18.48 17.78 17.88 147,814 -0.17(-0.92%)
Dec 12, 2014 17.99 18.61 17.66 18.05 260,015 -0.10(-0.53%)
Dec 11, 2014 17.73 18.62 17.73 18.15 280,798 +0.47(+2.68%)
Dec 10, 2014 17.52 18.13 17.52 17.67 282,708 +0.11(+0.60%)
Dec 09, 2014 17.26 17.63 16.76 17.57 325,516 +0.02(+0.10%)
Dec 08, 2014 17.78 17.95 17.38 17.55 209,200 -0.24(-1.33%)
Dec 05, 2014 17.73 18.09 17.62 17.79 145,303 +0.03(+0.15%)
Dec 04, 2014 17.45 17.87 17.38 17.76 174,656 +0.32(+1.81%)
Dec 03, 2014 17.37 17.80 17.37 17.45 345,434 +0.08(+0.45%)
Dec 02, 2014 18.00 18.18 17.16 17.37 315,362 -0.61(-3.42%)
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.