Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.38 11.47 11.24 11.47 217,462 +0.12(+1.07%)
Apr 28, 2016 11.12 11.39 11.12 11.34 181,686 +0.10(+0.93%)
Apr 27, 2016 11.03 11.25 11.00 11.24 107,794 +0.14(+1.26%)
Apr 26, 2016 10.99 11.14 10.94 11.10 58,869 +0.16(+1.43%)
Apr 25, 2016 11.10 11.10 10.93 10.94 76,669 -0.13(-1.18%)
Apr 22, 2016 10.95 11.12 10.90 11.07 60,352 +0.16(+1.44%)
Apr 21, 2016 10.94 11.01 10.80 10.92 61,192 -0.01(-0.08%)
Apr 20, 2016 10.87 11.00 10.80 10.93 72,662 +0.07(+0.64%)
Apr 19, 2016 11.07 11.19 10.80 10.86 92,831 -0.18(-1.66%)
Apr 18, 2016 11.03 11.14 10.91 11.04 78,354 +0.01(+0.08%)
Apr 15, 2016 10.84 11.18 10.84 11.03 65,970 +0.13(+1.20%)
Apr 14, 2016 11.15 11.15 10.88 10.90 82,744 -0.26(-2.34%)
Apr 13, 2016 10.97 11.18 10.88 11.16 97,673 +0.26(+2.40%)
Apr 12, 2016 10.78 11.05 10.76 10.90 80,512 +0.10(+0.89%)
Apr 11, 2016 10.96 11.18 10.69 10.80 224,887 +0.05(+0.49%)
Apr 08, 2016 10.76 10.81 10.65 10.75 147,842 +0.03(+0.32%)
Apr 07, 2016 10.94 11.06 10.70 10.72 143,772 -0.24(-2.22%)
Apr 06, 2016 10.94 11.16 10.93 10.96 89,500 +0.05(+0.48%)
Apr 05, 2016 11.02 11.08 10.87 10.91 186,504 -0.19(-1.73%)
Apr 04, 2016 11.14 11.31 11.07 11.10 145,414 -0.08(-0.70%)
Apr 01, 2016 11.21 11.26 10.99 11.18 142,510 -0.13(-1.15%)
Mar 31, 2016 11.48 11.48 11.14 11.31 210,982 -0.19(-1.67%)
Mar 30, 2016 11.24 11.55 11.24 11.50 120,495 +0.36(+3.20%)
Mar 29, 2016 11.03 11.25 10.87 11.14 202,017 +0.12(+1.11%)
Mar 28, 2016 10.90 11.06 10.80 11.02 117,069 +0.13(+1.20%)
Mar 24, 2016 10.90 10.89 10.89 10.89 203,530 -0.14(-1.26%)
Mar 23, 2016 10.95 11.11 10.87 11.03 158,691 +0.08(+0.72%)
Mar 22, 2016 11.20 11.20 10.94 10.95 108,862 -0.34(-3.01%)
Mar 21, 2016 11.38 11.48 11.15 11.29 174,042 -0.02(-0.15%)
Mar 18, 2016 10.94 11.41 10.87 11.31 328,476 +0.45(+4.17%)
Mar 17, 2016 10.87 10.93 10.62 10.86 307,090 -0.02(-0.16%)
Mar 16, 2016 11.11 11.14 10.87 10.87 134,307 -0.25(-2.27%)
Mar 15, 2016 11.41 11.41 11.07 11.13 259,024 -0.30(-2.67%)
Mar 14, 2016 11.98 11.98 11.41 11.43 167,665 -0.59(-4.92%)
Mar 11, 2016 12.00 12.14 11.91 12.02 117,528 +0.09(+0.73%)
Mar 10, 2016 12.00 12.08 11.88 11.94 139,304 -0.05(-0.44%)
Mar 09, 2016 12.06 12.21 11.87 11.99 221,893 -0.02(-0.14%)
Mar 08, 2016 11.89 12.15 11.81 12.01 231,154 +0.09(+0.73%)
Mar 07, 2016 11.88 12.10 11.76 11.92 316,561 +0.04(+0.37%)
Mar 04, 2016 11.95 12.03 11.85 11.88 242,286 -0.11(-0.94%)
Mar 03, 2016 11.95 12.15 11.84 11.99 202,524 -0.05(-0.43%)
Mar 02, 2016 11.97 12.11 11.67 12.04 242,619 -0.01(-0.07%)
Mar 01, 2016 12.47 12.47 11.81 12.05 154,794 -0.38(-3.08%)
Feb 29, 2016 12.28 12.83 12.28 12.43 193,635 +0.17(+1.35%)
Feb 26, 2016 12.21 12.30 11.93 12.27 165,739 +0.10(+0.79%)
Feb 25, 2016 12.14 12.28 11.93 12.17 217,065 +0.03(+0.21%)
Feb 24, 2016 11.85 12.22 11.72 12.15 205,649 +0.15(+1.23%)
Feb 23, 2016 12.12 12.32 11.93 12.00 246,562 -0.10(-0.86%)
Feb 22, 2016 11.95 12.12 11.79 12.10 230,546 +0.25(+2.13%)
Feb 19, 2016 12.10 12.15 11.78 11.85 255,361 -0.29(-2.37%)
Feb 18, 2016 12.02 12.25 11.71 12.14 276,124 +0.21(+1.75%)
Feb 17, 2016 12.01 12.28 11.69 11.93 406,911 -0.03(-0.29%)
Feb 16, 2016 11.36 12.39 11.12 11.96 739,673 +1.40(+13.27%)
Feb 12, 2016 10.43 10.56 10.56 10.56 173,667 +0.14(+1.34%)
Feb 11, 2016 10.06 10.53 9.998 10.42 249,343 +0.22(+2.13%)
Feb 10, 2016 10.27 10.49 10.13 10.20 199,104 +0.03(+0.26%)
Feb 09, 2016 10.40 10.57 10.14 10.18 194,763 -0.30(-2.83%)
Feb 08, 2016 10.42 10.60 10.35 10.47 234,512 -0.03(-0.33%)
Feb 05, 2016 10.69 10.76 10.44 10.51 181,849 -0.21(-1.95%)
Feb 04, 2016 10.60 10.80 10.60 10.72 179,856 +0.02(+0.16%)
Feb 03, 2016 10.81 10.93 10.40 10.70 186,686 -0.07(-0.65%)
Feb 02, 2016 11.01 11.06 10.62 10.77 171,019 -0.26(-2.37%)
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.