Skip to main content

Build-A-Bear Workshop (NY: BBW )

19.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 11.70 11.70 10.89 11.22 142,626 -0.52(-4.43%)
Apr 29, 2014 11.76 11.95 11.44 11.74 82,799 +0.05(+0.43%)
Apr 28, 2014 11.90 12.07 11.58 11.69 131,451 -0.24(-2.01%)
Apr 25, 2014 11.86 11.95 11.80 11.93 73,090 +0.00(+0.00%)
Apr 24, 2014 11.88 11.93 11.75 11.93 49,570 +0.06(+0.51%)
Apr 23, 2014 11.90 11.96 11.87 11.87 47,508 -0.06(-0.50%)
Apr 22, 2014 12.04 12.08 11.86 11.93 108,367 +0.00(+0.00%)
Apr 21, 2014 11.75 12.30 11.58 11.93 135,650 +0.19(+1.62%)
Apr 17, 2014 11.14 11.74 11.74 11.74 81,500 +0.54(+4.82%)
Apr 16, 2014 11.25 11.25 11.02 11.20 51,233 +0.00(+0.00%)
Apr 15, 2014 11.19 11.28 10.94 11.20 95,470 -0.03(-0.27%)
Apr 14, 2014 11.19 11.29 11.00 11.23 106,583 +0.09(+0.81%)
Apr 11, 2014 11.01 11.34 10.69 11.14 160,288 -0.01(-0.09%)
Apr 10, 2014 10.97 11.22 10.81 11.15 160,004 +0.19(+1.73%)
Apr 09, 2014 11.01 11.04 10.77 10.96 128,124 +0.01(+0.09%)
Apr 08, 2014 10.81 11.14 10.70 10.95 77,735 +0.11(+1.01%)
Apr 07, 2014 10.85 10.88 10.55 10.84 85,502 -0.09(-0.82%)
Apr 04, 2014 11.00 11.00 10.85 10.93 72,671 +0.04(+0.37%)
Apr 03, 2014 10.86 10.99 10.78 10.89 104,763 +0.02(+0.18%)
Apr 02, 2014 10.53 11.00 10.44 10.87 172,254 +0.38(+3.62%)
Apr 01, 2014 9.700 10.49 9.550 10.49 203,605 +0.86(+8.93%)
Mar 31, 2014 9.600 9.778 9.340 9.630 67,363 +0.43(+4.67%)
Mar 28, 2014 9.020 9.370 9.020 9.200 32,062 +0.20(+2.22%)
Mar 27, 2014 8.980 9.010 8.870 9.000 36,358 -0.01(-0.11%)
Mar 26, 2014 9.220 9.220 8.941 9.010 46,263 -0.19(-2.07%)
Mar 25, 2014 9.180 9.320 9.094 9.200 43,086 +0.04(+0.44%)
Mar 24, 2014 9.060 9.300 9.060 9.160 58,690 +0.10(+1.10%)
Mar 21, 2014 9.280 9.280 9.060 9.060 215,963 -0.20(-2.16%)
Mar 20, 2014 9.200 9.340 9.120 9.260 38,394 +0.02(+0.22%)
Mar 19, 2014 9.410 9.410 9.200 9.240 20,007 -0.19(-2.01%)
Mar 18, 2014 9.250 9.490 9.218 9.430 55,430 +0.21(+2.28%)
Mar 17, 2014 9.130 9.260 9.110 9.220 34,559 +0.11(+1.21%)
Mar 14, 2014 9.160 9.220 9.050 9.110 50,037 -0.09(-0.98%)
Mar 13, 2014 9.110 9.230 8.980 9.200 62,852 +0.09(+0.99%)
Mar 12, 2014 9.100 9.245 8.990 9.110 49,117 +0.01(+0.11%)
Mar 11, 2014 9.090 9.110 9.010 9.100 24,473 +0.01(+0.11%)
Mar 10, 2014 8.970 9.220 8.860 9.090 56,703 +0.11(+1.22%)
Mar 07, 2014 8.990 9.000 8.880 8.980 39,827 +0.08(+0.90%)
Mar 06, 2014 9.000 9.000 8.770 8.900 58,073 -0.07(-0.78%)
Mar 05, 2014 8.030 9.030 8.030 8.970 100,672 +0.97(+12.13%)
Mar 04, 2014 7.700 8.000 7.680 8.000 340,138 +0.32(+4.17%)
Mar 03, 2014 7.750 7.839 7.650 7.680 169,635 -0.06(-0.78%)
Feb 28, 2014 7.950 8.000 7.710 7.740 78,777 -0.19(-2.40%)
Feb 27, 2014 7.950 8.010 7.870 7.930 34,766 -0.07(-0.88%)
Feb 26, 2014 7.880 8.010 7.880 8.000 47,667 +0.20(+2.56%)
Feb 25, 2014 8.170 8.200 7.780 7.800 252,777 -0.33(-4.06%)
Feb 24, 2014 8.379 8.380 7.890 8.130 144,044 -0.12(-1.45%)
Feb 21, 2014 8.250 8.500 8.110 8.250 30,195 +0.00(+0.00%)
Feb 20, 2014 8.550 8.640 8.190 8.250 60,455 -0.27(-3.17%)
Feb 19, 2014 8.620 8.740 8.450 8.520 95,874 -0.17(-1.96%)
Feb 18, 2014 8.760 8.760 8.520 8.690 22,568 -0.08(-0.91%)
Feb 14, 2014 9.020 8.770 8.770 8.770 42,900 -0.28(-3.09%)
Feb 13, 2014 9.050 9.070 8.764 9.050 44,607 -0.10(-1.09%)
Feb 12, 2014 8.970 9.200 8.910 9.150 116,393 +0.17(+1.89%)
Feb 11, 2014 8.940 9.100 8.887 8.980 40,649 +0.05(+0.56%)
Feb 10, 2014 8.950 8.950 8.820 8.930 11,621 +0.00(+0.00%)
Feb 07, 2014 8.760 8.950 8.760 8.930 17,896 +0.03(+0.34%)
Feb 06, 2014 8.770 8.939 8.702 8.900 19,501 +0.09(+1.02%)
Feb 05, 2014 8.790 8.950 8.700 8.810 26,012 +0.01(+0.11%)
Feb 04, 2014 8.650 8.900 8.650 8.800 23,737 +0.26(+3.04%)
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.