Skip to main content

Build-A-Bear Workshop (NY: BBW )

16.68 +0.95 (+6.04%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 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%)
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.