Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.20 14.23 13.99 14.01 248,734 -0.19(-1.35%)
May 28, 2015 14.34 14.40 14.13 14.20 360,788 -0.17(-1.21%)
May 27, 2015 14.56 14.76 14.25 14.37 316,179 -0.11(-0.78%)
May 26, 2015 15.09 15.22 14.40 14.49 249,292 -0.77(-5.02%)
May 22, 2015 14.88 15.25 15.25 15.25 259,007 +0.40(+2.70%)
May 21, 2015 14.86 15.12 14.66 14.85 133,655 -0.01(-0.06%)
May 20, 2015 14.78 15.11 14.52 14.86 205,858 +0.15(+1.01%)
May 19, 2015 14.71 14.88 14.50 14.71 266,685 -0.10(-0.65%)
May 18, 2015 14.87 15.16 14.60 14.81 311,124 -0.04(-0.29%)
May 15, 2015 14.77 14.98 14.45 14.85 247,467 +0.06(+0.41%)
May 14, 2015 14.93 15.00 14.64 14.79 320,634 -0.12(-0.82%)
May 13, 2015 15.01 15.18 14.71 14.91 309,078 -0.10(-0.64%)
May 12, 2015 15.12 15.25 14.72 15.01 342,744 -0.25(-1.65%)
May 11, 2015 15.58 15.80 15.19 15.26 265,044 -0.27(-1.74%)
May 08, 2015 15.11 15.59 14.76 15.53 373,271 +0.61(+4.08%)
May 07, 2015 14.58 14.96 14.09 14.92 491,580 +0.31(+2.15%)
May 06, 2015 14.87 15.04 14.33 14.61 605,381 -0.21(-1.41%)
May 05, 2015 15.63 15.82 13.31 14.82 1,388,455 -0.92(-5.86%)
May 04, 2015 16.04 16.29 15.49 15.74 688,796 -0.30(-1.85%)
May 01, 2015 16.07 16.81 16.04 16.04 264,488 -0.01(-0.05%)
Apr 30, 2015 16.41 16.66 16.04 16.05 361,858 -0.45(-2.74%)
Apr 29, 2015 17.27 17.39 16.14 16.50 603,524 -0.91(-5.20%)
Apr 28, 2015 17.07 17.75 16.72 17.40 320,552 +0.29(+1.68%)
Apr 27, 2015 17.67 17.71 17.03 17.12 176,615 -0.64(-3.58%)
Apr 24, 2015 17.53 17.93 17.32 17.75 115,085 +0.22(+1.24%)
Apr 23, 2015 17.51 17.74 17.41 17.53 99,300 +0.04(+0.25%)
Apr 22, 2015 17.33 17.65 17.07 17.49 147,331 +0.13(+0.75%)
Apr 21, 2015 17.48 17.81 17.31 17.36 285,634 -0.10(-0.60%)
Apr 20, 2015 17.64 17.71 17.29 17.46 313,368 +0.05(+0.30%)
Apr 17, 2015 17.73 17.73 17.22 17.41 247,507 -0.39(-2.20%)
Apr 16, 2015 17.77 18.01 17.44 17.80 187,089 -0.02(-0.10%)
Apr 15, 2015 17.97 18.16 17.78 17.82 103,197 -0.07(-0.39%)
Apr 14, 2015 17.81 17.92 17.69 17.89 122,429 +0.07(+0.39%)
Apr 13, 2015 18.14 18.25 17.74 17.82 127,338 -0.24(-1.35%)
Apr 10, 2015 17.48 18.20 17.41 18.07 242,713 +0.65(+3.75%)
Apr 09, 2015 17.67 17.68 17.20 17.41 123,263 -0.19(-1.09%)
Apr 08, 2015 17.33 17.65 17.33 17.60 142,451 +0.30(+1.76%)
Apr 07, 2015 17.37 17.66 17.22 17.30 219,920 +0.05(+0.30%)
Apr 06, 2015 17.33 17.75 16.88 17.25 264,076 -0.13(-0.75%)
Apr 02, 2015 17.41 17.38 17.38 17.38 245,568 -0.03(-0.20%)
Apr 01, 2015 17.13 17.42 16.88 17.41 338,902 +0.30(+1.78%)
Mar 31, 2015 16.99 17.22 16.81 17.11 252,598 +0.10(+0.56%)
Mar 30, 2015 16.67 17.02 16.66 17.01 160,134 +0.47(+2.84%)
Mar 27, 2015 16.53 16.84 16.52 16.54 293,543 +0.00(+0.00%)
Mar 26, 2015 16.73 16.97 16.51 16.54 262,790 -0.25(-1.50%)
Mar 25, 2015 17.20 17.31 16.63 16.79 303,243 -0.43(-2.48%)
Mar 24, 2015 17.25 17.47 17.13 17.22 301,090 +0.00(+0.00%)
Mar 23, 2015 17.53 17.53 17.20 17.22 183,316 -0.37(-2.13%)
Mar 20, 2015 18.38 18.62 17.55 17.60 367,557 -0.78(-4.26%)
Mar 19, 2015 18.12 18.88 18.07 18.38 567,819 +0.22(+1.20%)
Mar 18, 2015 18.01 18.28 17.90 18.16 137,842 +0.05(+0.29%)
Mar 17, 2015 17.85 18.16 17.58 18.11 183,640 +0.30(+1.71%)
Mar 16, 2015 17.41 17.93 17.33 17.80 234,341 +0.34(+1.94%)
Mar 13, 2015 17.57 17.63 17.26 17.46 230,100 -0.10(-0.59%)
Mar 12, 2015 17.47 17.83 17.34 17.57 278,773 +0.13(+0.75%)
Mar 11, 2015 17.47 17.71 17.33 17.44 143,524 +0.03(+0.15%)
Mar 10, 2015 17.80 17.80 17.30 17.41 210,254 -0.57(-3.19%)
Mar 09, 2015 17.42 18.20 17.30 17.99 277,521 +0.53(+3.04%)
Mar 06, 2015 17.91 18.08 17.40 17.46 203,747 -0.60(-3.33%)
Mar 05, 2015 18.01 18.28 17.72 18.06 280,528 +0.03(+0.19%)
Mar 04, 2015 18.09 18.44 17.68 18.02 237,905 -0.11(-0.62%)
Mar 03, 2015 18.45 18.64 18.07 18.14 260,414 -0.32(-1.75%)
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.