Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.21 12.35 12.18 12.34 190,891 +0.15(+1.22%)
May 29, 2014 12.31 12.39 11.92 12.19 236,325 -0.12(-1.00%)
May 28, 2014 12.55 12.63 12.24 12.31 153,952 -0.23(-1.82%)
May 27, 2014 12.72 12.79 12.48 12.54 320,517 -0.06(-0.49%)
May 23, 2014 12.46 12.60 12.60 12.60 174,238 +0.36(+2.94%)
May 22, 2014 12.12 12.25 11.96 12.24 76,955 +0.19(+1.60%)
May 21, 2014 11.90 12.14 11.79 12.05 124,338 +0.21(+1.78%)
May 20, 2014 11.94 12.05 11.65 11.84 79,039 -0.09(-0.74%)
May 19, 2014 11.93 12.06 11.88 11.93 118,024 +0.11(+0.89%)
May 16, 2014 11.75 11.86 11.42 11.82 138,082 +0.11(+0.90%)
May 15, 2014 11.98 12.00 11.55 11.72 114,774 -0.25(-2.13%)
May 14, 2014 12.01 12.08 11.83 11.97 92,082 -0.09(-0.73%)
May 13, 2014 12.15 12.44 11.97 12.06 184,062 -0.04(-0.36%)
May 12, 2014 12.20 12.50 11.93 12.10 322,229 -0.01(-0.07%)
May 09, 2014 11.93 12.20 11.90 12.11 228,790 +0.07(+0.58%)
May 08, 2014 11.99 12.06 11.66 12.04 188,683 +0.06(+0.51%)
May 07, 2014 11.98 12.06 11.87 11.98 184,930 -0.09(-0.73%)
May 06, 2014 12.24 12.24 11.75 12.07 468,971 -0.18(-1.43%)
May 05, 2014 11.68 12.33 11.68 12.24 424,465 +0.56(+4.81%)
May 02, 2014 11.98 12.20 11.50 11.68 595,395 -0.28(-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.