Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 16.54 16.80 16.16 16.17 359,012 -0.46(-2.74%)
Apr 29, 2015 17.41 17.52 16.27 16.63 598,777 -0.91(-5.20%)
Apr 28, 2015 17.21 17.89 16.86 17.54 318,031 +0.29(+1.68%)
Apr 27, 2015 17.81 17.85 17.16 17.25 175,226 -0.64(-3.58%)
Apr 24, 2015 17.67 18.08 17.45 17.89 114,180 +0.22(+1.24%)
Apr 23, 2015 17.65 17.88 17.55 17.67 98,519 +0.04(+0.25%)
Apr 22, 2015 17.47 17.79 17.21 17.63 146,172 +0.13(+0.75%)
Apr 21, 2015 17.62 17.95 17.45 17.50 283,387 -0.11(-0.60%)
Apr 20, 2015 17.78 17.85 17.43 17.60 310,903 +0.05(+0.30%)
Apr 17, 2015 17.88 17.88 17.36 17.55 245,561 -0.39(-2.20%)
Apr 16, 2015 17.91 18.16 17.58 17.95 185,618 -0.02(-0.10%)
Apr 15, 2015 18.11 18.31 17.92 17.96 102,385 -0.07(-0.39%)
Apr 14, 2015 17.95 18.06 17.83 18.03 121,466 +0.07(+0.39%)
Apr 13, 2015 18.28 18.39 17.88 17.96 126,337 -0.25(-1.35%)
Apr 10, 2015 17.62 18.34 17.55 18.21 240,804 +0.66(+3.75%)
Apr 09, 2015 17.81 17.82 17.34 17.55 122,293 -0.19(-1.09%)
Apr 08, 2015 17.46 17.79 17.46 17.74 141,331 +0.31(+1.76%)
Apr 07, 2015 17.51 17.80 17.36 17.44 218,191 +0.05(+0.30%)
Apr 06, 2015 17.47 17.89 17.02 17.38 261,999 -0.13(-0.75%)
Apr 02, 2015 17.55 17.52 17.52 17.52 243,637 -0.04(-0.20%)
Apr 01, 2015 17.26 17.55 17.02 17.55 336,236 +0.31(+1.78%)
Mar 31, 2015 17.13 17.36 16.95 17.24 250,611 +0.10(+0.56%)
Mar 30, 2015 16.80 17.16 16.79 17.15 158,874 +0.47(+2.84%)
Mar 27, 2015 16.66 16.97 16.66 16.67 291,234 +0.00(+0.00%)
Mar 26, 2015 16.87 17.10 16.64 16.67 260,724 -0.25(-1.50%)
Mar 25, 2015 17.33 17.45 16.76 16.93 300,858 -0.43(-2.48%)
Mar 24, 2015 17.38 17.61 17.26 17.36 298,722 +0.00(+0.00%)
Mar 23, 2015 17.66 17.66 17.34 17.36 181,874 -0.38(-2.13%)
Mar 20, 2015 18.52 18.77 17.69 17.73 364,666 -0.79(-4.26%)
Mar 19, 2015 18.26 19.02 18.22 18.52 563,353 +0.22(+1.20%)
Mar 18, 2015 18.16 18.43 18.04 18.31 136,758 +0.05(+0.29%)
Mar 17, 2015 17.99 18.30 17.72 18.25 182,196 +0.31(+1.71%)
Mar 16, 2015 17.55 18.07 17.46 17.95 232,498 +0.34(+1.94%)
Mar 13, 2015 17.71 17.77 17.40 17.60 228,291 -0.11(-0.59%)
Mar 12, 2015 17.61 17.97 17.48 17.71 276,581 +0.13(+0.75%)
Mar 11, 2015 17.61 17.85 17.47 17.58 142,395 +0.03(+0.15%)
Mar 10, 2015 17.94 17.94 17.44 17.55 208,600 -0.58(-3.19%)
Mar 09, 2015 17.56 18.34 17.44 18.13 275,338 +0.54(+3.04%)
Mar 06, 2015 18.05 18.22 17.53 17.59 202,145 -0.61(-3.33%)
Mar 05, 2015 18.16 18.43 17.86 18.20 278,322 +0.04(+0.19%)
Mar 04, 2015 18.24 18.59 17.82 18.16 236,034 -0.11(-0.62%)
Mar 03, 2015 18.59 18.79 18.21 18.28 258,366 -0.32(-1.75%)
Mar 02, 2015 19.01 19.17 18.35 18.60 297,197 -0.41(-2.17%)
Feb 27, 2015 18.38 19.26 18.37 19.02 317,901 +0.63(+3.44%)
Feb 26, 2015 18.02 18.98 17.91 18.38 401,849 +0.66(+3.71%)
Feb 25, 2015 17.47 18.03 17.35 17.73 346,743 +0.20(+1.15%)
Feb 24, 2015 17.87 17.93 17.38 17.52 245,299 -0.34(-1.92%)
Feb 23, 2015 17.02 18.24 17.01 17.87 700,540 +0.87(+5.11%)
Feb 20, 2015 17.99 18.01 16.90 17.00 734,795 -0.96(-5.33%)
Feb 19, 2015 19.36 19.53 16.23 17.95 1,041,923 -0.68(-3.67%)
Feb 18, 2015 18.17 18.86 17.86 18.64 316,352 +0.47(+2.56%)
Feb 17, 2015 18.39 18.88 18.06 18.17 176,062 -0.20(-1.10%)
Feb 13, 2015 18.30 18.38 18.38 18.38 196,687 +0.12(+0.67%)
Feb 12, 2015 18.18 18.43 17.86 18.25 127,393 +0.10(+0.53%)
Feb 11, 2015 18.81 18.83 17.85 18.16 173,143 -0.68(-3.59%)
Feb 10, 2015 18.43 18.89 18.02 18.83 224,317 +0.61(+3.37%)
Feb 09, 2015 18.62 19.03 18.20 18.22 166,159 -0.39(-2.12%)
Feb 06, 2015 19.19 19.31 18.32 18.61 231,744 -0.56(-2.93%)
Feb 05, 2015 18.97 19.58 18.95 19.17 252,816 +0.27(+1.44%)
Feb 04, 2015 17.94 19.14 17.90 18.90 425,735 +0.91(+5.07%)
Feb 03, 2015 17.67 18.20 17.45 17.99 270,871 +0.41(+2.35%)
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.