Build-A-Bear Workshop (NY: BBW )

22.30 USD +0.64 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.52 19.78 19.31 19.65 219,920 +0.11(+0.56%)
Mar 30, 2015 19.15 19.55 19.13 19.54 139,418 +0.54(+2.84%)
Mar 27, 2015 18.99 19.34 18.98 19.00 255,568 +0.00(+0.00%)
Mar 26, 2015 19.22 19.49 18.96 19.00 228,794 -0.29(-1.50%)
Mar 25, 2015 19.75 19.88 19.10 19.29 264,013 -0.49(-2.48%)
Mar 24, 2015 19.81 20.07 19.67 19.78 262,139 +0.00(+0.00%)
Mar 23, 2015 20.13 20.13 19.76 19.78 159,601 -0.43(-2.13%)
Mar 20, 2015 21.11 21.39 20.16 20.21 320,007 -0.90(-4.26%)
Mar 19, 2015 20.81 21.68 20.76 21.11 494,361 +0.25(+1.20%)
Mar 18, 2015 20.69 21.00 20.56 20.86 120,010 +0.06(+0.29%)
Mar 17, 2015 20.50 20.86 20.19 20.80 159,883 +0.35(+1.71%)
Mar 16, 2015 20.00 20.59 19.90 20.45 204,025 +0.39(+1.94%)
Mar 13, 2015 20.18 20.25 19.83 20.06 200,333 -0.12(-0.59%)
Mar 12, 2015 20.07 20.48 19.92 20.18 242,709 +0.15(+0.75%)
Mar 11, 2015 20.07 20.34 19.91 20.03 124,957 +0.03(+0.15%)
Mar 10, 2015 20.44 20.44 19.87 20.00 183,054 -0.66(-3.19%)
Mar 09, 2015 20.01 20.90 19.87 20.66 241,619 +0.61(+3.04%)
Mar 06, 2015 20.57 20.76 19.98 20.05 177,389 -0.69(-3.33%)
Mar 05, 2015 20.69 21.00 20.35 20.74 244,237 +0.04(+0.19%)
Mar 04, 2015 20.78 21.18 20.31 20.70 207,128 -0.13(-0.62%)
Mar 03, 2015 21.19 21.41 20.75 20.83 226,725 -0.37(-1.75%)
Mar 02, 2015 21.66 21.84 20.91 21.20 260,801 -0.47(-2.17%)
Feb 27, 2015 20.95 21.95 20.93 21.67 278,969 +0.72(+3.44%)
Feb 26, 2015 20.53 21.63 20.41 20.95 352,636 +0.75(+3.71%)
Feb 25, 2015 19.91 20.55 19.77 20.20 304,279 +0.23(+1.15%)
Feb 24, 2015 20.36 20.43 19.80 19.97 215,258 -0.39(-1.92%)
Feb 23, 2015 19.39 20.79 19.38 20.36 614,747 +0.99(+5.11%)
Feb 20, 2015 20.50 20.52 19.26 19.37 644,807 -1.09(-5.33%)
Feb 19, 2015 22.06 22.25 18.50 20.46 914,322 -0.78(-3.67%)
Feb 18, 2015 20.71 21.49 20.35 21.24 277,610 +0.53(+2.56%)
Feb 17, 2015 20.96 21.52 20.58 20.71 154,501 -0.23(-1.10%)
Feb 13, 2015 20.85 20.94 20.94 20.94 172,600 +0.14(+0.67%)
Feb 12, 2015 20.72 21.00 20.35 20.80 111,792 +0.11(+0.53%)
Feb 11, 2015 21.43 21.46 20.34 20.69 151,939 -0.77(-3.59%)
Feb 10, 2015 21.00 21.53 20.54 21.46 196,846 +0.70(+3.37%)
Feb 09, 2015 21.22 21.68 20.74 20.76 145,810 -0.45(-2.12%)
Feb 06, 2015 21.87 22.00 20.88 21.21 203,363 -0.64(-2.93%)
Feb 05, 2015 21.62 22.31 21.59 21.85 221,855 +0.31(+1.44%)
Feb 04, 2015 20.44 21.81 20.40 21.54 373,597 +1.04(+5.07%)
Feb 03, 2015 20.14 20.74 19.89 20.50 237,699 +0.47(+2.35%)
Feb 02, 2015 20.64 20.71 19.83 20.03 202,106 -0.59(-2.86%)
Jan 30, 2015 21.44 21.58 20.48 20.62 188,404 -1.11(-5.11%)
Jan 29, 2015 20.80 21.89 20.77 21.73 314,028 +0.99(+4.77%)
Jan 28, 2015 20.85 21.14 20.43 20.74 198,212 +0.06(+0.29%)
Jan 27, 2015 20.45 21.22 20.40 20.68 238,306 +0.02(+0.10%)
Jan 26, 2015 20.73 20.95 20.46 20.66 231,901 -0.05(-0.24%)
Jan 23, 2015 21.06 21.14 20.62 20.71 158,717 -0.25(-1.19%)
Jan 22, 2015 20.95 21.10 20.29 20.96 205,106 +0.09(+0.43%)
Jan 21, 2015 22.35 22.35 20.71 20.87 277,507 -1.47(-6.58%)
Jan 20, 2015 22.71 23.00 21.82 22.34 353,811 -0.10(-0.45%)
Jan 16, 2015 20.51 22.50 20.51 22.44 365,717 +1.85(+8.98%)
Jan 15, 2015 21.77 21.96 20.54 20.59 192,415 -1.17(-5.38%)
Jan 14, 2015 20.75 21.81 20.35 21.76 328,063 +1.02(+4.92%)
Jan 13, 2015 22.28 22.50 20.30 20.74 564,564 -1.01(-4.64%)
Jan 12, 2015 20.13 22.58 19.73 21.75 1,012,459 +3.12(+16.75%)
Jan 09, 2015 19.54 19.56 18.37 18.63 217,530 -0.91(-4.66%)
Jan 08, 2015 19.45 19.56 19.40 19.54 212,268 +0.29(+1.51%)
Jan 07, 2015 18.68 19.29 18.68 19.25 328,960 +0.69(+3.72%)
Jan 06, 2015 19.08 19.08 18.25 18.56 236,729 -0.44(-2.32%)
Jan 05, 2015 18.91 19.20 18.71 19.00 185,500 -0.11(-0.58%)
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.