Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.64 +0.54 (+1.68%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.99 17.22 16.81 17.11 252,598 +0.10(+0.56%)
Mar 30, 2015 16.67 17.02 16.66 17.01 160,134 +0.47(+2.84%)
Mar 27, 2015 16.53 16.84 16.52 16.54 293,543 +0.00(+0.00%)
Mar 26, 2015 16.73 16.97 16.51 16.54 262,790 -0.25(-1.50%)
Mar 25, 2015 17.20 17.31 16.63 16.79 303,243 -0.43(-2.48%)
Mar 24, 2015 17.25 17.47 17.13 17.22 301,090 +0.00(+0.00%)
Mar 23, 2015 17.53 17.53 17.20 17.22 183,316 -0.37(-2.13%)
Mar 20, 2015 18.38 18.62 17.55 17.60 367,557 -0.78(-4.26%)
Mar 19, 2015 18.12 18.88 18.07 18.38 567,819 +0.22(+1.20%)
Mar 18, 2015 18.01 18.28 17.90 18.16 137,842 +0.05(+0.29%)
Mar 17, 2015 17.85 18.16 17.58 18.11 183,640 +0.30(+1.71%)
Mar 16, 2015 17.41 17.93 17.33 17.80 234,341 +0.34(+1.94%)
Mar 13, 2015 17.57 17.63 17.26 17.46 230,100 -0.10(-0.59%)
Mar 12, 2015 17.47 17.83 17.34 17.57 278,773 +0.13(+0.75%)
Mar 11, 2015 17.47 17.71 17.33 17.44 143,524 +0.03(+0.15%)
Mar 10, 2015 17.80 17.80 17.30 17.41 210,254 -0.57(-3.19%)
Mar 09, 2015 17.42 18.20 17.30 17.99 277,521 +0.53(+3.04%)
Mar 06, 2015 17.91 18.08 17.40 17.46 203,747 -0.60(-3.33%)
Mar 05, 2015 18.01 18.28 17.72 18.06 280,528 +0.03(+0.19%)
Mar 04, 2015 18.09 18.44 17.68 18.02 237,905 -0.11(-0.62%)
Mar 03, 2015 18.45 18.64 18.07 18.14 260,414 -0.32(-1.75%)
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.