Build-A-Bear Workshop (NY: BBW )

22.30 USD +0.64 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.91 14.07 13.88 14.06 167,514 +0.17(+1.22%)
May 29, 2014 14.03 14.12 13.58 13.89 207,383 -0.14(-1.00%)
May 28, 2014 14.30 14.39 13.95 14.03 135,098 -0.26(-1.82%)
May 27, 2014 14.50 14.58 14.22 14.29 281,265 -0.07(-0.49%)
May 23, 2014 14.20 14.36 14.36 14.36 152,900 +0.41(+2.94%)
May 22, 2014 13.81 13.96 13.63 13.95 67,531 +0.22(+1.60%)
May 21, 2014 13.56 13.83 13.44 13.73 109,111 +0.24(+1.78%)
May 20, 2014 13.61 13.73 13.28 13.49 69,360 -0.10(-0.74%)
May 19, 2014 13.60 13.74 13.54 13.59 103,570 +0.12(+0.89%)
May 16, 2014 13.39 13.51 13.01 13.47 121,172 +0.12(+0.90%)
May 15, 2014 13.65 13.68 13.16 13.35 100,718 -0.29(-2.13%)
May 14, 2014 13.69 13.77 13.48 13.64 80,805 -0.10(-0.73%)
May 13, 2014 13.84 14.18 13.64 13.74 161,521 -0.05(-0.36%)
May 12, 2014 13.90 14.24 13.60 13.79 282,767 -0.01(-0.07%)
May 09, 2014 13.60 13.90 13.56 13.80 200,771 +0.08(+0.58%)
May 08, 2014 13.66 13.74 13.29 13.72 165,576 +0.07(+0.51%)
May 07, 2014 13.65 13.74 13.53 13.65 162,283 -0.10(-0.73%)
May 06, 2014 13.95 13.95 13.39 13.75 411,538 -0.20(-1.43%)
May 05, 2014 13.31 14.05 13.31 13.95 372,482 +0.64(+4.81%)
May 02, 2014 13.65 13.90 13.11 13.31 522,479 -0.32(-2.35%)
May 01, 2014 11.75 13.81 11.75 13.63 740,640 +2.41(+21.48%)
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%)
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.