Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 18.24 19.11 18.22 18.87 320,421 +0.63(+3.44%)
Feb 26, 2015 17.87 18.83 17.77 18.24 405,034 +0.65(+3.71%)
Feb 25, 2015 17.33 17.89 17.21 17.59 349,492 +0.20(+1.15%)
Feb 24, 2015 17.73 17.79 17.24 17.39 247,243 -0.34(-1.92%)
Feb 23, 2015 16.88 18.10 16.87 17.73 706,093 +0.86(+5.11%)
Feb 20, 2015 17.85 17.87 16.77 16.86 740,620 -0.95(-5.33%)
Feb 19, 2015 19.21 19.37 16.11 17.81 1,050,182 -0.68(-3.67%)
Feb 18, 2015 18.03 18.71 17.72 18.49 318,860 +0.46(+2.56%)
Feb 17, 2015 18.25 18.74 17.92 18.03 177,458 -0.20(-1.10%)
Feb 13, 2015 18.15 18.23 18.23 18.23 198,246 +0.12(+0.67%)
Feb 12, 2015 18.04 18.28 17.72 18.11 128,403 +0.10(+0.53%)
Feb 11, 2015 18.66 18.68 17.71 18.01 174,515 -0.67(-3.59%)
Feb 10, 2015 18.28 18.74 17.88 18.68 226,095 +0.61(+3.37%)
Feb 09, 2015 18.47 18.88 18.06 18.07 167,476 -0.39(-2.12%)
Feb 06, 2015 19.04 19.15 18.18 18.47 233,581 -0.56(-2.93%)
Feb 05, 2015 18.82 19.42 18.80 19.02 254,820 +0.27(+1.44%)
Feb 04, 2015 17.80 18.99 17.76 18.75 429,110 +0.91(+5.07%)
Feb 03, 2015 17.53 18.06 17.32 17.85 273,019 +0.41(+2.35%)
Feb 02, 2015 17.97 18.03 17.26 17.44 232,137 -0.51(-2.86%)
Jan 30, 2015 18.67 18.79 17.83 17.95 216,399 -0.97(-5.11%)
Jan 29, 2015 18.11 19.06 18.08 18.92 360,689 +0.86(+4.77%)
Jan 28, 2015 18.15 18.41 17.79 18.06 227,664 +0.05(+0.29%)
Jan 27, 2015 17.80 18.47 17.76 18.00 273,716 +0.02(+0.10%)
Jan 26, 2015 18.05 18.24 17.81 17.99 266,359 -0.04(-0.24%)
Jan 23, 2015 18.34 18.41 17.95 18.03 182,301 -0.22(-1.19%)
Jan 22, 2015 18.24 18.37 17.67 18.25 235,583 +0.08(+0.43%)
Jan 21, 2015 19.46 19.46 18.03 18.17 318,742 -1.28(-6.58%)
Jan 20, 2015 19.77 20.02 19.00 19.45 406,384 -0.09(-0.45%)
Jan 16, 2015 17.86 19.59 17.86 19.54 420,059 +1.61(+8.99%)
Jan 15, 2015 18.95 19.12 17.88 17.93 221,006 -1.02(-5.38%)
Jan 14, 2015 18.07 18.99 17.72 18.94 376,810 +0.89(+4.92%)
Jan 13, 2015 19.40 19.59 17.67 18.06 648,453 -0.88(-4.64%)
Jan 12, 2015 17.53 19.66 17.17 18.94 1,162,902 +2.72(+16.75%)
Jan 09, 2015 17.01 17.03 15.99 16.22 249,853 -0.79(-4.66%)
Jan 08, 2015 16.93 17.03 16.89 17.01 243,809 +0.25(+1.51%)
Jan 07, 2015 16.26 16.79 16.26 16.76 377,840 +0.60(+3.72%)
Jan 06, 2015 16.61 16.61 15.89 16.16 271,904 -0.38(-2.32%)
Jan 05, 2015 16.46 16.72 16.29 16.54 213,063 -0.10(-0.58%)
Jan 02, 2015 17.46 17.49 16.32 16.64 203,263 -0.86(-4.93%)
Dec 31, 2014 17.33 17.50 17.50 17.50 144,377 +0.16(+0.90%)
Dec 30, 2014 17.32 17.68 17.25 17.34 104,829 -0.06(-0.35%)
Dec 29, 2014 17.15 17.67 16.99 17.40 122,209 +0.25(+1.47%)
Dec 26, 2014 16.94 17.21 16.82 17.15 98,496 +0.30(+1.81%)
Dec 24, 2014 16.75 16.85 16.85 16.85 65,814 +0.22(+1.31%)
Dec 23, 2014 16.70 17.11 16.59 16.63 133,245 -0.05(-0.31%)
Dec 22, 2014 16.32 16.72 16.00 16.68 201,510 +0.36(+2.19%)
Dec 19, 2014 17.26 17.29 16.25 16.32 314,848 -0.91(-5.30%)
Dec 18, 2014 17.85 17.87 17.05 17.24 289,701 -0.40(-2.27%)
Dec 17, 2014 17.36 17.73 17.33 17.64 264,092 +0.28(+1.60%)
Dec 16, 2014 17.61 18.00 17.31 17.36 184,212 -0.38(-2.16%)
Dec 15, 2014 17.96 18.34 17.64 17.74 148,986 -0.17(-0.92%)
Dec 12, 2014 17.85 18.46 17.52 17.91 262,076 -0.10(-0.53%)
Dec 11, 2014 17.60 18.47 17.60 18.00 283,024 +0.47(+2.68%)
Dec 10, 2014 17.39 17.99 17.39 17.53 284,949 +0.10(+0.60%)
Dec 09, 2014 17.13 17.49 16.62 17.43 328,096 +0.02(+0.10%)
Dec 08, 2014 17.64 17.80 17.25 17.41 210,858 -0.24(-1.33%)
Dec 05, 2014 17.59 17.95 17.48 17.65 146,455 +0.03(+0.15%)
Dec 04, 2014 17.31 17.73 17.24 17.62 176,041 +0.31(+1.81%)
Dec 03, 2014 17.23 17.66 17.23 17.31 348,172 +0.08(+0.45%)
Dec 02, 2014 17.86 18.04 17.03 17.23 317,862 -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.