Build-A-Bear Workshop (NY: BBW )

20.10 USD -2.20 (-9.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.93 16.00 15.85 15.99 86,538 +0.20(+1.27%)
Jun 29, 2015 16.09 16.29 15.78 15.79 186,017 -0.37(-2.29%)
Jun 26, 2015 16.54 16.54 16.11 16.16 350,152 -0.39(-2.36%)
Jun 25, 2015 16.42 16.64 16.13 16.55 115,313 +0.13(+0.79%)
Jun 24, 2015 16.17 16.53 16.16 16.42 126,531 +0.20(+1.23%)
Jun 23, 2015 16.25 16.59 16.08 16.22 402,132 +0.06(+0.37%)
Jun 22, 2015 16.82 16.87 16.08 16.16 169,783 -0.59(-3.52%)
Jun 19, 2015 16.70 16.83 16.47 16.75 158,759 +0.08(+0.48%)
Jun 18, 2015 16.44 16.83 16.44 16.67 130,268 +0.22(+1.34%)
Jun 17, 2015 16.39 16.69 16.39 16.45 141,767 +0.05(+0.30%)
Jun 16, 2015 16.22 16.55 16.06 16.40 291,387 +0.12(+0.74%)
Jun 15, 2015 15.66 16.36 15.60 16.28 239,262 +0.47(+2.97%)
Jun 12, 2015 15.62 15.86 15.60 15.81 129,774 +0.11(+0.70%)
Jun 11, 2015 15.44 15.76 15.44 15.70 117,061 +0.32(+2.08%)
Jun 10, 2015 15.55 15.70 15.37 15.38 190,936 -0.07(-0.45%)
Jun 09, 2015 15.56 15.72 15.34 15.45 212,250 -0.14(-0.90%)
Jun 08, 2015 15.80 16.08 15.58 15.59 206,932 -0.25(-1.58%)
Jun 05, 2015 15.88 16.05 15.38 15.84 218,602 -0.13(-0.81%)
Jun 04, 2015 15.98 16.15 15.79 15.97 144,572 -0.13(-0.81%)
Jun 03, 2015 15.51 16.55 15.45 16.10 558,158 +0.62(+4.01%)
Jun 02, 2015 15.65 15.89 15.39 15.48 231,132 -0.26(-1.65%)
Jun 01, 2015 16.12 16.12 15.49 15.74 347,974 -0.35(-2.18%)
May 29, 2015 16.31 16.34 16.07 16.09 216,556 -0.22(-1.35%)
May 28, 2015 16.47 16.54 16.23 16.31 314,114 -0.20(-1.21%)
May 27, 2015 16.72 16.95 16.37 16.51 275,276 -0.13(-0.78%)
May 26, 2015 17.33 17.48 16.54 16.64 217,042 -0.88(-5.02%)
May 22, 2015 17.09 17.52 17.52 17.52 225,500 +0.46(+2.70%)
May 21, 2015 17.07 17.37 16.84 17.06 116,365 -0.01(-0.06%)
May 20, 2015 16.98 17.36 16.68 17.07 179,227 +0.17(+1.01%)
May 19, 2015 16.90 17.09 16.65 16.90 232,185 -0.11(-0.65%)
May 18, 2015 17.08 17.41 16.77 17.01 270,875 -0.05(-0.29%)
May 15, 2015 16.96 17.21 16.60 17.06 215,453 +0.07(+0.41%)
May 14, 2015 17.15 17.23 16.82 16.99 279,154 -0.14(-0.82%)
May 13, 2015 17.24 17.44 16.89 17.13 269,093 -0.11(-0.64%)
May 12, 2015 17.37 17.52 16.91 17.24 298,404 -0.29(-1.65%)
May 11, 2015 17.89 18.15 17.45 17.53 230,756 -0.31(-1.74%)
May 08, 2015 17.35 17.91 16.95 17.84 324,982 +0.70(+4.08%)
May 07, 2015 16.75 17.18 16.18 17.14 427,985 +0.36(+2.15%)
May 06, 2015 17.08 17.28 16.46 16.78 527,064 -0.24(-1.41%)
May 05, 2015 17.95 18.17 15.29 17.02 1,208,833 -1.06(-5.86%)
May 04, 2015 18.42 18.71 17.79 18.08 599,688 -0.34(-1.85%)
May 01, 2015 18.46 19.31 18.42 18.42 230,272 -0.01(-0.05%)
Apr 30, 2015 18.85 19.14 18.42 18.43 315,045 -0.52(-2.74%)
Apr 29, 2015 19.84 19.97 18.54 18.95 525,447 -1.04(-5.20%)
Apr 28, 2015 19.61 20.39 19.21 19.99 279,083 +0.33(+1.68%)
Apr 27, 2015 20.30 20.34 19.56 19.66 153,767 -0.73(-3.58%)
Apr 24, 2015 20.14 20.60 19.89 20.39 100,197 +0.25(+1.24%)
Apr 23, 2015 20.11 20.38 20.00 20.14 86,454 +0.05(+0.25%)
Apr 22, 2015 19.91 20.27 19.61 20.09 128,271 +0.15(+0.75%)
Apr 21, 2015 20.08 20.46 19.88 19.94 248,682 -0.12(-0.60%)
Apr 20, 2015 20.26 20.34 19.86 20.06 272,828 +0.06(+0.30%)
Apr 17, 2015 20.37 20.37 19.78 20.00 215,488 -0.45(-2.20%)
Apr 16, 2015 20.41 20.69 20.03 20.45 162,886 -0.02(-0.10%)
Apr 15, 2015 20.64 20.86 20.42 20.47 89,847 -0.08(-0.39%)
Apr 14, 2015 20.46 20.58 20.31 20.55 106,591 +0.08(+0.39%)
Apr 13, 2015 20.83 20.96 20.38 20.47 110,865 -0.28(-1.35%)
Apr 10, 2015 20.08 20.90 20.00 20.75 211,314 +0.75(+3.75%)
Apr 09, 2015 20.29 20.31 19.75 20.00 107,317 -0.22(-1.09%)
Apr 08, 2015 19.90 20.27 19.90 20.22 124,023 +0.35(+1.76%)
Apr 07, 2015 19.95 20.28 19.78 19.87 191,470 +0.06(+0.30%)
Apr 06, 2015 19.91 20.39 19.39 19.81 229,913 -0.15(-0.75%)
Apr 02, 2015 20.00 19.96 19.96 19.96 213,800 -0.04(-0.20%)
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.